Kgi Securities Investment Trust Co Ltd - KGI 15+ Year US BBB ESG Sustainable Corporate Bond ETF (TPEX:00890B)
Taiwan · Delayed Price · Currency is TWD 32.52
+0.08 (0.25%)
Last updated: Sep 9, 2025, 11:18 AM CST
TPEX:00890B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 32.37 | 32.40 | 32.25 | 32.25 | - | -0.77% | 523,000 |
| Sep 9, 2025 | 32.61 | 32.61 | 32.50 | 32.50 | - | 0.18% | 516,000 |
| Sep 8, 2025 | 32.45 | 32.45 | 32.44 | 32.44 | - | 0.65% | 504,000 |
| Sep 5, 2025 | 32.29 | 32.29 | 32.22 | 32.23 | - | 0.81% | 511,000 |
| Sep 4, 2025 | 31.93 | 32.01 | 31.93 | 31.97 | - | 1.07% | 524,000 |
| Sep 3, 2025 | 31.64 | 31.64 | 31.62 | 31.63 | - | -0.28% | 515,000 |
| Sep 2, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | - | 0.09% | 500,000 |
| Sep 1, 2025 | 31.67 | 31.70 | 31.67 | 31.69 | - | -0.66% | 506,000 |
| Aug 29, 2025 | 31.96 | 31.96 | 31.90 | 31.90 | - | 0.09% | 527,000 |
| Aug 28, 2025 | 31.83 | 31.90 | 31.83 | 31.87 | - | 0.19% | 521,000 |
| Aug 27, 2025 | 31.81 | 31.83 | 31.81 | 31.81 | - | 0.35% | 513,000 |
| Aug 26, 2025 | 31.78 | 31.78 | 31.70 | 31.70 | - | -0.44% | 520,000 |
| Aug 25, 2025 | 31.88 | 31.88 | 31.84 | 31.84 | - | 0.09% | 510,000 |
| Aug 22, 2025 | 31.87 | 31.87 | 31.79 | 31.81 | - | 0.06% | 566,000 |
| Aug 21, 2025 | 31.62 | 31.79 | 31.62 | 31.79 | - | 0.79% | 522,000 |
| Aug 20, 2025 | 31.45 | 31.54 | 31.45 | 31.54 | - | 0.73% | 504,000 |
| Aug 19, 2025 | 31.30 | 31.31 | 31.27 | 31.31 | - | -0.22% | 508,000 |
| Aug 18, 2025 | 31.43 | 31.43 | 31.38 | 31.38 | - | -0.76% | 530,000 |
| Aug 15, 2025 | 31.57 | 31.63 | 31.57 | 31.62 | - | 0.13% | 528,000 |
| Aug 14, 2025 | 31.50 | 31.61 | 31.50 | 31.58 | - | 0.54% | 527,000 |
| Aug 13, 2025 | 31.34 | 31.41 | 31.34 | 31.41 | - | 0.26% | 505,000 |
| Aug 12, 2025 | 31.30 | 31.33 | 31.30 | 31.33 | - | 0.19% | 513,000 |
| Aug 11, 2025 | 31.25 | 31.27 | 31.25 | 31.27 | - | -0.10% | 500,000 |
| Aug 8, 2025 | 31.26 | 31.33 | 31.26 | 31.30 | - | 0.22% | 542,000 |
| Aug 7, 2025 | 31.23 | 31.23 | 31.20 | 31.23 | - | -0.54% | 532,000 |
| Aug 6, 2025 | 31.39 | 31.40 | 31.39 | 31.40 | - | 0.13% | 551,000 |
| Aug 5, 2025 | 31.31 | 31.40 | 31.31 | 31.36 | - | 0.93% | 519,000 |
| 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 |