Yuanta Securities Investment Trust Co - Yuanta Premium 10+ U.S. Government Bond ETF (TPEX:00967B)
Taiwan · Delayed Price · Currency is TWD 8.78
-0.01 (-0.11%)
At close: Sep 22, 2026
TPEX:00967B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.79 | 8.79 | 8.77 | 8.78 | 8.78 | -0.11% | 117,579 |
| Sep 21, 2026 | 8.87 | 8.87 | 8.77 | 8.79 | 8.79 | -0.19% | 106,966 |
| Sep 18, 2026 | 8.66 | 8.86 | 8.66 | 8.84 | 8.81 | 0.57% | 127,448 |
| Sep 17, 2026 | 8.97 | 8.97 | 8.79 | 8.79 | 8.76 | 0.46% | 733,591 |
| Sep 16, 2026 | 8.75 | 8.80 | 8.75 | 8.75 | 8.72 | - | 967,595 |
| Sep 15, 2026 | 8.76 | 8.76 | 8.74 | 8.75 | 8.72 | 0.34% | 437,130 |
| Sep 14, 2026 | 8.73 | 8.76 | 8.69 | 8.72 | 8.69 | -0.11% | 1,678,733 |
| Sep 11, 2026 | 8.73 | 8.73 | 8.70 | 8.73 | 8.70 | -0.68% | 605,980 |
| Sep 10, 2026 | 8.80 | 8.80 | 8.78 | 8.79 | 8.76 | -0.23% | 92,324 |
| Sep 9, 2026 | 8.85 | 8.85 | 8.81 | 8.81 | 8.78 | -0.23% | 288,585 |
| Sep 8, 2026 | 8.84 | 8.84 | 8.83 | 8.83 | 8.80 | -0.23% | 152,076 |
| Sep 7, 2026 | 8.90 | 8.90 | 8.84 | 8.85 | 8.82 | -0.56% | 187,923 |
| Sep 4, 2026 | 8.91 | 8.91 | 8.88 | 8.90 | 8.87 | - | 368,005 |
| Sep 3, 2026 | 8.88 | 8.90 | 8.85 | 8.90 | 8.87 | 0.56% | 159,424 |
| Sep 2, 2026 | 8.81 | 8.87 | 8.81 | 8.85 | 8.82 | - | 183,110 |
| Sep 1, 2026 | 8.88 | 8.88 | 8.83 | 8.85 | 8.82 | -0.67% | 823,300 |
| Aug 31, 2026 | 8.91 | 8.95 | 8.91 | 8.91 | 8.88 | -0.22% | 1,734,411 |
| Aug 28, 2026 | 8.95 | 8.96 | 8.91 | 8.93 | 8.90 | -0.67% | 846,100 |
| Aug 27, 2026 | 9.01 | 9.01 | 8.98 | 8.99 | 8.96 | -0.22% | 215,436 |
| Aug 26, 2026 | 8.98 | 9.03 | 8.98 | 9.01 | 8.98 | 0.56% | 453,238 |
| Aug 25, 2026 | 8.91 | 8.96 | 8.91 | 8.96 | 8.93 | 0.34% | 346,908 |
| Aug 24, 2026 | 8.93 | 8.95 | 8.90 | 8.93 | 8.90 | - | 503,739 |
| Aug 21, 2026 | 8.94 | 8.95 | 8.93 | 8.93 | 8.90 | -0.63% | 390,621 |
| Aug 20, 2026 | 9.00 | 9.02 | 9.00 | 9.02 | 8.95 | 0.89% | 353,888 |
| Aug 19, 2026 | 8.91 | 8.95 | 8.91 | 8.94 | 8.87 | 0.68% | 158,076 |
| Aug 18, 2026 | 8.98 | 8.98 | 8.87 | 8.88 | 8.81 | -0.89% | 1,121,726 |
| Aug 17, 2026 | 9.03 | 9.03 | 8.95 | 8.96 | 8.89 | -0.78% | 1,755,410 |
| Aug 14, 2026 | 9.04 | 9.04 | 9.02 | 9.03 | 8.96 | -0.11% | 178,353 |
| Aug 13, 2026 | 9.05 | 9.05 | 9.02 | 9.04 | 8.97 | -0.11% | 461,785 |
| Aug 12, 2026 | 9.02 | 9.05 | 9.02 | 9.05 | 8.98 | 0.22% | 89,699 |
| Aug 11, 2026 | 9.04 | 9.04 | 9.00 | 9.03 | 8.96 | -0.55% | 1,311,987 |
| Aug 10, 2026 | 9.05 | 9.11 | 9.05 | 9.08 | 9.01 | 0.33% | 151,100 |
| Aug 7, 2026 | 9.09 | 9.09 | 9.04 | 9.05 | 8.98 | -0.88% | 214,053 |
| Aug 6, 2026 | 9.16 | 9.16 | 9.10 | 9.13 | 9.06 | - | 101,102 |
| Aug 5, 2026 | 9.15 | 9.15 | 9.12 | 9.13 | 9.06 | 0.88% | 181,792 |
| Aug 4, 2026 | 9.05 | 9.08 | 9.05 | 9.05 | 8.98 | - | 46,164 |
| Aug 3, 2026 | 9.07 | 9.07 | 9.00 | 9.05 | 8.98 | -0.77% | 1,291,382 |
| Jul 31, 2026 | 9.07 | 9.13 | 9.07 | 9.12 | 9.05 | 0.66% | 899,657 |
| Jul 30, 2026 | 9.02 | 9.09 | 9.01 | 9.06 | 8.99 | -1.74% | 782,181 |
| Jul 29, 2026 | 9.24 | 9.24 | 9.21 | 9.22 | 9.15 | 0.22% | 1,925,350 |
| Jul 28, 2026 | 9.19 | 9.22 | 9.18 | 9.20 | 9.13 | 0.33% | 926,156 |
| Jul 27, 2026 | 9.15 | 9.18 | 9.15 | 9.17 | 9.10 | 0.77% | 797,048 |
| Jul 24, 2026 | 9.11 | 9.12 | 9.08 | 9.10 | 9.03 | -0.11% | 99,422 |
| Jul 23, 2026 | 9.16 | 9.16 | 9.11 | 9.11 | 9.04 | -0.55% | 401,473 |
| Jul 22, 2026 | 9.19 | 9.19 | 9.15 | 9.16 | 9.09 | -0.22% | 104,893 |
| Jul 21, 2026 | 9.20 | 9.20 | 9.17 | 9.18 | 9.11 | -0.40% | 336,969 |
| Jul 20, 2026 | 9.22 | 9.26 | 9.22 | 9.25 | 9.15 | 0.11% | 534,330 |
| Jul 17, 2026 | 9.20 | 9.26 | 9.19 | 9.24 | 9.14 | 0.54% | 632,243 |
| Jul 16, 2026 | 9.21 | 9.21 | 9.18 | 9.19 | 9.09 | 0.44% | 984,712 |
| Jul 15, 2026 | 9.19 | 9.19 | 9.15 | 9.15 | 9.05 | 0.11% | 201,106 |