Kgi Securities Investment Trust Co. Ltd. - Kgi Global 10+ Year Usd Single A Corporate Bond ETF (TPEX:00950B)

Taiwan · Delayed Price · Currency is TWD

13.53

-0.02 (-0.15%)

At close: Sep 22, 2026

TPEX:00950B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	13.55	13.55	13.52	13.53	13.53	-0.15%	1,529,446
Sep 21, 2026	13.56	13.56	13.53	13.55	13.55	-0.15%	2,832,537
Sep 20, 2026	13.57	13.61	13.55	13.57	13.57	-	11,061
Sep 18, 2026	13.57	13.61	13.55	13.57	13.57	0.52%	2,873,061
Sep 17, 2026	13.50	13.55	13.50	13.50	13.50	0.60%	1,031,028
Sep 16, 2026	13.44	13.47	13.42	13.42	13.42	0.22%	2,408,844
Sep 15, 2026	13.38	13.42	13.38	13.39	13.39	0.22%	1,393,346
Sep 14, 2026	13.40	13.40	13.34	13.36	13.36	0.07%	2,659,314
Sep 11, 2026	13.35	13.36	13.32	13.35	13.35	-0.52%	3,773,603
Sep 10, 2026	13.43	13.43	13.40	13.42	13.42	-0.15%	4,503,741
Sep 9, 2026	13.45	13.46	13.43	13.44	13.44	-0.22%	1,870,465
Sep 8, 2026	13.49	13.49	13.44	13.47	13.47	-0.07%	3,409,538
Sep 7, 2026	13.57	13.57	13.48	13.48	13.48	-0.66%	3,992,060
Sep 4, 2026	13.56	13.57	13.55	13.57	13.57	0.07%	1,951,162
Sep 3, 2026	13.58	13.58	13.54	13.56	13.56	0.30%	2,643,617
Sep 2, 2026	13.52	13.52	13.48	13.52	13.52	0.02%	2,874,295
Sep 1, 2026	13.65	13.65	13.58	13.58	13.52	-0.80%	2,657,923
Aug 31, 2026	13.71	13.72	13.67	13.69	13.63	-0.07%	2,247,683
Aug 28, 2026	13.75	13.75	13.67	13.70	13.64	-0.51%	4,751,323
Aug 27, 2026	13.79	13.79	13.75	13.77	13.71	-0.07%	2,766,684
Aug 26, 2026	13.80	13.81	13.78	13.78	13.72	0.51%	1,006,442
Aug 25, 2026	13.75	13.75	13.69	13.71	13.65	0.22%	1,575,380
Aug 24, 2026	13.65	13.68	13.64	13.68	13.62	-	1,965,493
Aug 21, 2026	13.72	13.72	13.66	13.68	13.62	-0.80%	1,996,779
Aug 20, 2026	13.71	13.80	13.71	13.79	13.73	1.10%	1,940,085
Aug 19, 2026	13.62	13.67	13.62	13.64	13.58	0.44%	1,698,243
Aug 18, 2026	13.61	13.61	13.56	13.58	13.52	-0.88%	3,817,124
Aug 17, 2026	13.77	13.77	13.69	13.70	13.64	-0.87%	3,730,189
Aug 14, 2026	13.86	13.88	13.81	13.82	13.76	-0.22%	3,380,224
Aug 13, 2026	13.88	13.88	13.84	13.85	13.79	-	1,793,629
Aug 12, 2026	13.86	13.86	13.84	13.85	13.79	-	6,096,801
Aug 11, 2026	13.85	13.86	13.83	13.85	13.79	-0.72%	4,707,560
Aug 10, 2026	13.91	13.97	13.91	13.95	13.89	0.22%	4,326,740
Aug 7, 2026	13.94	13.95	13.90	13.92	13.86	-0.57%	3,125,566
Aug 6, 2026	14.03	14.03	13.98	14.00	13.94	-0.21%	585,318
Aug 5, 2026	14.02	14.05	14.01	14.03	13.96	0.65%	7,688,351
Aug 4, 2026	13.95	13.95	13.92	13.94	13.88	0.29%	6,645,570
Aug 3, 2026	13.89	13.90	13.85	13.90	13.84	-0.57%	3,138,955
Jul 31, 2026	13.96	13.99	13.94	13.98	13.92	0.60%	1,526,418
Jul 30, 2026	13.96	14.00	13.94	13.96	13.83	-0.99%	6,206,645
Jul 29, 2026	14.05	14.11	14.05	14.10	13.97	0.36%	8,764,203
Jul 28, 2026	14.06	14.06	14.01	14.05	13.92	-0.07%	3,836,438
Jul 27, 2026	14.06	14.07	14.03	14.06	13.93	0.50%	5,465,490
Jul 24, 2026	14.01	14.01	13.97	13.99	13.86	-0.29%	4,459,778
Jul 23, 2026	14.09	14.09	14.01	14.03	13.90	-0.50%	4,079,011
Jul 22, 2026	14.11	14.11	14.05	14.10	13.97	-0.14%	2,785,658
Jul 21, 2026	14.12	14.12	14.08	14.12	13.99	-0.35%	3,282,040
Jul 20, 2026	14.15	14.17	14.11	14.17	14.04	0.14%	2,097,567
Jul 17, 2026	14.10	14.16	14.08	14.15	14.02	0.35%	9,665,378
Jul 16, 2026	14.04	14.10	14.04	14.10	13.97	0.43%	2,083,764