Uni-President Asset Management Corp - UPAMC ESG 15Yr Plus USD BBB Bond ETF (TPEX:00966B)
Taiwan · Delayed Price · Currency is TWD 13.76
+0.11 (0.81%)
At close: Sep 5, 2025
TPEX:00966B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 13.80 | 13.86 | 13.79 | 13.80 | - | -0.72% | 247,000 |
| Sep 9, 2025 | 13.90 | 13.93 | 13.89 | 13.90 | - | 0.51% | 1,654,000 |
| Sep 8, 2025 | 13.87 | 13.87 | 13.82 | 13.83 | - | 0.51% | 513,000 |
| Sep 5, 2025 | 13.75 | 13.79 | 13.75 | 13.76 | - | 0.81% | 1,311,000 |
| Sep 4, 2025 | 13.68 | 13.68 | 13.65 | 13.65 | - | 1.04% | 2,057,000 |
| Sep 3, 2025 | 13.55 | 13.55 | 13.51 | 13.51 | - | -0.81% | 1,435,000 |
| Sep 2, 2025 | 13.55 | 13.63 | 13.55 | 13.62 | - | 0.07% | 957,000 |
| Sep 1, 2025 | 13.66 | 13.66 | 13.61 | 13.61 | - | -0.66% | 797,000 |
| Aug 29, 2025 | 13.71 | 13.73 | 13.70 | 13.70 | - | 0.22% | 752,000 |
| Aug 28, 2025 | 13.67 | 13.70 | 13.66 | 13.67 | - | -0.07% | 233,000 |
| Aug 27, 2025 | 13.68 | 13.69 | 13.67 | 13.68 | - | 0.37% | 548,000 |
| Aug 26, 2025 | 13.65 | 13.67 | 13.63 | 13.63 | - | -0.22% | 1,590,000 |
| Aug 25, 2025 | 13.71 | 13.72 | 13.66 | 13.66 | - | - | 369,000 |
| Aug 22, 2025 | 13.66 | 13.70 | 13.63 | 13.66 | - | 0.07% | 177,000 |
| Aug 21, 2025 | 13.55 | 13.66 | 13.55 | 13.65 | - | 0.89% | 80,000 |
| Aug 20, 2025 | 13.52 | 13.55 | 13.52 | 13.53 | - | 0.74% | 362,000 |
| Aug 19, 2025 | 13.45 | 13.45 | 13.43 | 13.43 | - | -0.15% | 437,000 |
| Aug 18, 2025 | 13.48 | 13.48 | 13.45 | 13.45 | - | -0.30% | 332,000 |
| Aug 15, 2025 | 13.48 | 13.51 | 13.48 | 13.49 | - | - | 509,000 |
| Aug 14, 2025 | 13.48 | 13.51 | 13.48 | 13.49 | - | 0.60% | 514,000 |
| Aug 13, 2025 | 13.36 | 13.41 | 13.36 | 13.41 | - | 0.15% | 1,011,000 |
| Aug 12, 2025 | 13.37 | 13.39 | 13.37 | 13.39 | - | 0.22% | 458,000 |
| Aug 11, 2025 | 13.35 | 13.37 | 13.35 | 13.36 | - | -0.15% | 839,000 |
| Aug 8, 2025 | 13.39 | 13.39 | 13.35 | 13.38 | - | 0.38% | 837,000 |
| Aug 7, 2025 | 13.42 | 13.42 | 13.33 | 13.33 | - | -0.67% | 1,618,000 |
| Aug 6, 2025 | 13.40 | 13.44 | 13.40 | 13.42 | - | 0.15% | 304,000 |
| Aug 5, 2025 | 13.34 | 13.42 | 13.34 | 13.40 | - | 0.90% | 150,000 |
| Aug 4, 2025 | 13.30 | 13.30 | 13.26 | 13.28 | - | 0.08% | 2,553,000 |
| Aug 1, 2025 | 13.28 | 13.32 | 13.26 | 13.27 | - | -0.23% | 1,075,000 |
| Jul 31, 2025 | 13.28 | 13.31 | 13.22 | 13.30 | - | 0.08% | 3,049,000 |
| Jul 30, 2025 | 13.23 | 13.30 | 13.23 | 13.29 | - | 1.06% | 1,674,000 |
| Jul 29, 2025 | 13.11 | 13.16 | 13.09 | 13.15 | - | 0.46% | 2,474,000 |
| Jul 28, 2025 | 13.05 | 13.10 | 13.05 | 13.09 | - | 0.31% | 2,097,000 |
| Jul 25, 2025 | 12.99 | 13.05 | 12.99 | 13.05 | - | 0.85% | 1,880,000 |
| Jul 24, 2025 | 12.95 | 12.95 | 12.93 | 12.94 | - | -0.08% | 1,186,000 |
| Jul 23, 2025 | 12.98 | 12.99 | 12.94 | 12.95 | - | -0.15% | 1,508,000 |
| Jul 22, 2025 | 12.96 | 12.98 | 12.96 | 12.97 | - | 0.46% | 515,000 |
| Jul 21, 2025 | 12.87 | 12.92 | 12.87 | 12.91 | - | 0.08% | 315,000 |
| Jul 18, 2025 | 12.84 | 12.91 | 12.84 | 12.90 | - | 0.55% | 1,679,000 |
| Jul 17, 2025 | 12.82 | 12.83 | 12.81 | 12.83 | - | 0.08% | 2,305,000 |
| Jul 16, 2025 | 12.85 | 12.85 | 12.81 | 12.82 | - | -0.23% | 1,040,000 |
| Jul 15, 2025 | 12.83 | 12.87 | 12.83 | 12.85 | - | 0.16% | 123,000 |
| Jul 14, 2025 | 12.84 | 12.84 | 12.81 | 12.83 | - | -0.70% | 1,188,000 |
| Jul 11, 2025 | 13.00 | 13.00 | 12.92 | 12.92 | - | -0.62% | 1,200,000 |
| Jul 10, 2025 | 12.97 | 13.02 | 12.97 | 13.00 | - | 0.93% | 3,236,000 |
| Jul 9, 2025 | 12.88 | 12.88 | 12.86 | 12.88 | - | -0.16% | 958,000 |
| Jul 8, 2025 | 12.92 | 12.93 | 12.89 | 12.90 | - | -0.77% | 3,125,000 |
| Jul 7, 2025 | 12.99 | 13.00 | 12.99 | 13.00 | - | 0.46% | 320,000 |
| Jul 4, 2025 | 12.99 | 12.99 | 12.91 | 12.94 | - | -0.38% | 1,129,000 |
| Jul 3, 2025 | 13.01 | 13.01 | 12.99 | 12.99 | - | -0.69% | 1,158,000 |