UOB Asset Management (Taiwan)Co Ltd - United 15+ Years BBB US Corporate ETF (TPEX:00959B)
Taiwan · Delayed Price · Currency is TWD 8.96
-0.01 (-0.11%)
At close: Aug 1, 2025, 1:25 PM CST
TPEX:00959B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 9.01 | 9.05 | 9.01 | 9.04 | - | 0.89% | 1,275,728 |
| Aug 4, 2025 | 9.02 | 9.02 | 8.94 | 8.96 | - | - | 1,779,000 |
| Aug 1, 2025 | 8.96 | 9.01 | 8.96 | 8.96 | - | -0.11% | 5,391,000 |
| Jul 31, 2025 | 8.93 | 8.98 | 8.93 | 8.97 | - | -0.11% | 2,413,000 |
| Jul 30, 2025 | 8.93 | 8.98 | 8.93 | 8.98 | - | 1.01% | 2,910,000 |
| Jul 29, 2025 | 8.85 | 8.89 | 8.85 | 8.89 | - | 0.57% | 1,697,000 |
| Jul 28, 2025 | 8.83 | 8.84 | 8.82 | 8.84 | - | 0.45% | 3,704,000 |
| Jul 25, 2025 | 8.77 | 8.81 | 8.77 | 8.80 | - | 0.69% | 2,435,000 |
| Jul 24, 2025 | 8.74 | 8.75 | 8.73 | 8.74 | - | - | 1,018,000 |
| Jul 23, 2025 | 8.79 | 8.79 | 8.73 | 8.74 | - | -0.34% | 1,850,000 |
| Jul 22, 2025 | 8.77 | 8.77 | 8.74 | 8.77 | - | 0.46% | 1,361,000 |
| Jul 21, 2025 | 8.72 | 8.74 | 8.70 | 8.73 | - | 0.11% | 2,436,000 |
| Jul 18, 2025 | 8.70 | 8.72 | 8.69 | 8.72 | - | 0.58% | 876,000 |
| Jul 17, 2025 | 8.66 | 8.67 | 8.65 | 8.67 | - | 0.12% | 2,371,000 |
| Jul 16, 2025 | 8.66 | 8.67 | 8.64 | 8.66 | - | -0.12% | 1,705,000 |
| Jul 15, 2025 | 8.66 | 8.68 | 8.65 | 8.67 | - | 0.23% | 1,050,000 |
| Jul 14, 2025 | 8.65 | 8.66 | 8.63 | 8.65 | - | -0.69% | 1,307,000 |
| Jul 11, 2025 | 8.73 | 8.73 | 8.70 | 8.71 | - | -0.11% | 3,097,000 |
| Jul 10, 2025 | 8.71 | 8.74 | 8.71 | 8.72 | - | 0.81% | 1,855,000 |
| Jul 9, 2025 | 8.66 | 8.67 | 8.63 | 8.65 | - | -0.12% | 1,382,000 |
| Jul 8, 2025 | 8.69 | 8.69 | 8.65 | 8.66 | - | -0.69% | 3,927,000 |
| Jul 7, 2025 | 8.68 | 8.72 | 8.68 | 8.72 | - | 0.46% | 1,788,000 |
| Jul 4, 2025 | 8.68 | 8.68 | 8.65 | 8.68 | - | -0.46% | 2,379,000 |
| Jul 3, 2025 | 8.77 | 8.77 | 8.71 | 8.72 | - | -1.13% | 1,712,000 |
| Jul 2, 2025 | 8.87 | 8.87 | 8.80 | 8.82 | - | -0.11% | 3,246,000 |
| Jul 1, 2025 | 8.74 | 8.83 | 8.74 | 8.83 | - | 1.49% | 2,021,000 |
| Jun 30, 2025 | 8.74 | 8.74 | 8.67 | 8.70 | - | 0.46% | 1,025,000 |
| Jun 27, 2025 | 8.72 | 8.72 | 8.65 | 8.66 | - | -0.80% | 3,141,000 |
| Jun 26, 2025 | 8.80 | 8.80 | 8.72 | 8.73 | - | -0.80% | 3,090,000 |
| Jun 25, 2025 | 8.82 | 8.82 | 8.78 | 8.80 | - | 0.23% | 1,024,000 |
| Jun 24, 2025 | 8.81 | 8.81 | 8.77 | 8.78 | - | - | 1,907,000 |
| Jun 23, 2025 | 8.74 | 8.79 | 8.73 | 8.78 | - | 0.46% | 1,169,000 |
| Jun 20, 2025 | 8.76 | 8.76 | 8.71 | 8.74 | - | -0.23% | 2,178,000 |
| Jun 19, 2025 | 8.74 | 8.76 | 8.74 | 8.76 | - | 0.23% | 1,006,000 |
| Jun 18, 2025 | 8.72 | 8.75 | 8.72 | 8.74 | - | 0.46% | 690,000 |
| Jun 17, 2025 | 8.72 | 8.72 | 8.69 | 8.70 | - | -0.23% | 1,166,000 |
| Jun 16, 2025 | 8.77 | 8.78 | 8.71 | 8.72 | - | -1.25% | 1,515,000 |
| Jun 13, 2025 | 8.80 | 8.83 | 8.77 | 8.83 | - | 0.57% | 3,940,000 |
| Jun 12, 2025 | 8.82 | 8.83 | 8.76 | 8.78 | - | -0.23% | 2,515,000 |
| Jun 11, 2025 | 8.81 | 8.83 | 8.80 | 8.80 | - | -0.11% | 809,000 |
| Jun 10, 2025 | 8.80 | 8.81 | 8.78 | 8.81 | - | 0.57% | 1,415,000 |
| Jun 9, 2025 | 8.79 | 8.79 | 8.75 | 8.76 | - | -0.45% | 1,212,000 |
| Jun 6, 2025 | 8.81 | 8.82 | 8.79 | 8.80 | - | - | 2,018,000 |
| Jun 5, 2025 | 8.79 | 8.81 | 8.79 | 8.80 | - | 0.46% | 2,890,000 |
| Jun 4, 2025 | 8.78 | 8.78 | 8.76 | 8.76 | - | -0.45% | 1,070,000 |
| Jun 3, 2025 | 8.77 | 8.80 | 8.74 | 8.80 | - | 0.34% | 2,098,000 |
| Jun 2, 2025 | 8.74 | 8.78 | 8.72 | 8.77 | - | 0.46% | 927,000 |
| May 29, 2025 | 8.69 | 8.75 | 8.68 | 8.73 | - | 0.58% | 1,540,000 |
| May 28, 2025 | 8.69 | 8.71 | 8.68 | 8.68 | - | 0.23% | 1,319,000 |
| May 27, 2025 | 8.62 | 8.67 | 8.59 | 8.66 | - | 1.29% | 2,759,000 |