Taishin Securities Investment Trust Co., Ltd. - Taishin Bloomberg US Corporate 20+ Years ETF (TPEX:00942B)

Taiwan · Delayed Price · Currency is TWD

13.69

-0.01 (-0.07%)

At close: Sep 22, 2026

TPEX:00942B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	13.67	13.69	13.67	13.69	13.69	-0.07%	709,344
Sep 21, 2026	13.72	13.72	13.67	13.70	13.70	-0.15%	2,833,421
Sep 18, 2026	13.72	13.75	13.71	13.72	13.72	0.51%	503,581
Sep 17, 2026	13.62	13.69	13.62	13.65	13.65	0.89%	1,738,947
Sep 16, 2026	13.52	13.59	13.52	13.53	13.53	0.37%	1,003,244
Sep 15, 2026	13.49	13.53	13.48	13.48	13.48	0.16%	1,550,598
Sep 14, 2026	13.49	13.54	13.49	13.52	13.46	0.22%	1,731,869
Sep 11, 2026	13.51	13.51	13.46	13.49	13.43	-0.59%	2,951,676
Sep 10, 2026	13.60	13.60	13.55	13.57	13.51	-0.29%	1,190,358
Sep 9, 2026	13.64	13.64	13.59	13.61	13.55	-0.07%	774,392
Sep 8, 2026	13.60	13.63	13.57	13.62	13.56	-0.07%	2,143,905
Sep 7, 2026	13.73	13.73	13.63	13.63	13.57	-0.73%	1,508,615
Sep 4, 2026	13.71	13.73	13.70	13.73	13.67	-	1,423,161
Sep 3, 2026	13.68	13.73	13.68	13.73	13.67	0.44%	489,399
Sep 2, 2026	13.65	13.67	13.64	13.67	13.61	-0.07%	1,842,154
Sep 1, 2026	13.75	13.75	13.66	13.68	13.62	-0.80%	744,376
Aug 31, 2026	13.80	13.82	13.78	13.79	13.73	-	570,790
Aug 28, 2026	13.85	13.85	13.77	13.79	13.73	-0.65%	1,349,812
Aug 27, 2026	13.86	13.88	13.86	13.88	13.82	-	217,505
Aug 26, 2026	13.87	13.90	13.87	13.88	13.82	0.73%	750,984
Aug 25, 2026	13.76	13.78	13.76	13.78	13.72	0.29%	204,796
Aug 24, 2026	13.74	13.74	13.72	13.74	13.68	-	623,956
Aug 21, 2026	13.77	13.77	13.72	13.74	13.68	-0.94%	524,572
Aug 20, 2026	13.80	13.88	13.80	13.87	13.81	1.39%	607,277
Aug 19, 2026	13.64	13.69	13.64	13.68	13.62	0.51%	178,974
Aug 18, 2026	13.63	13.63	13.59	13.61	13.55	-1.02%	1,323,168
Aug 17, 2026	13.77	13.77	13.72	13.75	13.69	-0.78%	3,799,192
Aug 14, 2026	14.06	14.06	13.91	13.92	13.79	-0.29%	1,259,148
Aug 13, 2026	13.97	13.97	13.95	13.96	13.83	-0.14%	504,434
Aug 12, 2026	13.97	13.98	13.96	13.98	13.85	0.07%	437,317
Aug 11, 2026	13.97	13.97	13.94	13.97	13.84	-0.85%	916,594
Aug 10, 2026	14.05	14.09	14.05	14.09	13.96	0.43%	1,079,090
Aug 7, 2026	14.04	14.05	14.03	14.03	13.90	-0.85%	2,514,315
Aug 6, 2026	14.23	14.23	14.13	14.15	14.02	-0.07%	884,745
Aug 5, 2026	14.20	14.21	14.14	14.16	14.03	0.78%	1,511,264
Aug 4, 2026	14.05	14.07	14.04	14.05	13.92	0.21%	506,450
Aug 3, 2026	13.96	14.02	13.96	14.02	13.89	-0.43%	836,051
Jul 31, 2026	14.00	14.10	14.00	14.08	13.95	0.72%	1,643,840
Jul 30, 2026	14.01	14.02	13.96	13.98	13.85	-1.55%	1,682,750
Jul 29, 2026	14.15	14.20	14.15	14.20	14.07	0.42%	2,686,703
Jul 28, 2026	14.16	14.16	14.08	14.14	14.01	-0.14%	1,263,924
Jul 27, 2026	14.08	14.16	14.08	14.16	14.03	0.57%	1,037,465
Jul 24, 2026	14.09	14.09	14.06	14.08	13.95	-0.35%	434,889
Jul 23, 2026	14.17	14.17	14.11	14.13	14.00	-0.42%	424,256
Jul 22, 2026	14.15	14.19	14.14	14.19	14.06	-0.14%	1,097,908
Jul 21, 2026	14.20	14.22	14.18	14.21	14.08	-0.56%	477,369
Jul 20, 2026	14.20	14.29	14.20	14.29	14.16	0.14%	1,787,322
Jul 17, 2026	14.21	14.27	14.21	14.27	14.14	0.35%	2,904,764
Jul 16, 2026	14.14	14.23	14.14	14.22	14.09	0.57%	1,040,466
Jul 15, 2026	14.17	14.17	14.11	14.14	14.01	-0.06%	874,224