Kgi Securities Investment Trust Co Ltd - KGI 15+ Year US BBB ESG Sustainable Corporate Bond ETF (TPEX:00890B)
Taiwan · Delayed Price · Currency is TWD 31.39
+0.32 (1.03%)
Last updated: Aug 5, 2025
Nuvei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 31.31 | 31.40 | 31.31 | 31.36 | - | 0.93% | 519,794 |
| Aug 4, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | - | -0.03% | 500,000 |
| Aug 1, 2025 | 31.12 | 31.15 | 31.08 | 31.08 | - | -0.16% | 524,000 |
| Jul 31, 2025 | 30.84 | 31.13 | 30.84 | 31.13 | - | 0.48% | 520,000 |
| Jul 30, 2025 | 30.93 | 30.98 | 30.93 | 30.98 | - | 1.08% | 536,000 |
| Jul 29, 2025 | 30.61 | 30.65 | 30.61 | 30.65 | - | 0.33% | 504,000 |
| Jul 28, 2025 | 30.49 | 30.55 | 30.49 | 30.55 | - | 0.39% | 535,000 |
| Jul 25, 2025 | 30.36 | 30.43 | 30.36 | 30.43 | - | 0.73% | 536,000 |
| Jul 24, 2025 | 30.22 | 30.22 | 30.21 | 30.21 | - | -0.10% | 511,000 |
| Jul 23, 2025 | 30.33 | 30.34 | 30.24 | 30.24 | - | -0.30% | 522,000 |
| Jul 22, 2025 | 30.29 | 30.33 | 30.29 | 30.33 | - | 0.53% | 505,000 |
| Jul 21, 2025 | 30.16 | 30.17 | 30.16 | 30.17 | - | - | 510,000 |
| Jul 18, 2025 | 30.10 | 30.18 | 30.10 | 30.17 | - | 0.77% | 507,000 |
| Jul 17, 2025 | 29.95 | 29.95 | 29.92 | 29.94 | - | -0.03% | 504,000 |
| Jul 16, 2025 | 29.95 | 29.96 | 29.92 | 29.95 | - | -0.60% | 503,000 |
| Jul 15, 2025 | 30.16 | 30.16 | 30.08 | 30.13 | - | 0.33% | 569,000 |
| Jul 14, 2025 | 30.00 | 30.04 | 30.00 | 30.03 | - | -1.05% | 506,000 |
| Jul 11, 2025 | 30.43 | 30.43 | 30.35 | 30.35 | - | -0.07% | 513,000 |
| Jul 10, 2025 | 30.32 | 30.41 | 30.32 | 30.37 | - | 1.27% | 551,000 |
| Jul 9, 2025 | 30.10 | 30.10 | 29.99 | 29.99 | - | -0.53% | 683,000 |
| Jul 8, 2025 | 30.20 | 30.20 | 30.15 | 30.15 | - | -0.92% | 538,000 |
| Jul 7, 2025 | 30.24 | 30.44 | 30.20 | 30.43 | - | 0.50% | 544,000 |
| Jul 4, 2025 | 30.22 | 30.29 | 30.22 | 30.28 | - | -0.56% | 506,000 |
| Jul 3, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | - | -0.43% | 530,000 |
| Jul 2, 2025 | 30.60 | 30.65 | 30.58 | 30.58 | - | -0.03% | 598,000 |
| Jul 1, 2025 | 30.53 | 30.60 | 30.53 | 30.59 | - | 1.56% | 656,000 |
| Jun 30, 2025 | 30.03 | 30.13 | 30.03 | 30.12 | - | 0.23% | 520,000 |
| Jun 27, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | - | -0.40% | 1,000 |
| Jun 26, 2025 | 30.20 | 30.20 | 30.17 | 30.17 | - | -0.69% | 500,000 |
| Jun 25, 2025 | 30.40 | 30.41 | 30.38 | 30.38 | - | 0.16% | 1,002,000 |
| Jun 24, 2025 | 30.34 | 30.34 | 30.33 | 30.33 | - | - | 502,000 |
| Jun 23, 2025 | 30.34 | 30.35 | 30.33 | 30.33 | - | 0.36% | 503,000 |
| Jun 20, 2025 | 30.17 | 30.22 | 30.17 | 30.22 | - | -0.23% | 504,000 |
| Jun 19, 2025 | 30.27 | 30.29 | 30.27 | 30.29 | - | 0.23% | 502,000 |
| Jun 18, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | - | 0.23% | 500,000 |
| Jun 17, 2025 | 30.20 | 30.20 | 30.15 | 30.15 | - | -0.63% | 506,000 |
| Jun 16, 2025 | 30.53 | 30.54 | 30.30 | 30.34 | - | -1.33% | 507,000 |
| Jun 13, 2025 | 30.67 | 30.75 | 30.67 | 30.75 | - | 0.65% | 505,000 |
| Jun 12, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | - | -0.07% | 501,000 |
| Jun 11, 2025 | 30.61 | 30.61 | 30.57 | 30.57 | - | 0.07% | 517,000 |
| Jun 10, 2025 | 30.53 | 30.55 | 30.53 | 30.55 | - | 0.53% | 1,010,000 |
| Jun 9, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | - | -0.49% | 3,000 |
| Jun 6, 2025 | 30.65 | 30.65 | 30.54 | 30.54 | - | -0.26% | 525,000 |
| Jun 5, 2025 | 30.60 | 30.62 | 30.59 | 30.62 | - | 0.72% | 508,000 |
| Jun 4, 2025 | 30.42 | 30.42 | 30.40 | 30.40 | - | 0.23% | 501,000 |
| Jun 3, 2025 | 30.32 | 30.33 | 30.32 | 30.33 | - | 0.10% | 500,000 |
| Jun 2, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | - | 0.50% | 500,000 |
| May 29, 2025 | 30.01 | 30.15 | 30.01 | 30.15 | - | 0.63% | 578,000 |
| May 28, 2025 | 29.99 | 29.99 | 29.96 | 29.96 | - | 0.71% | 501,000 |
| May 27, 2025 | 29.49 | 29.75 | 29.49 | 29.75 | - | 1.22% | 553,000 |