Yuanta Securities Investment Trust Co - Yuanta Zero Coupon U.S. Government Bond ETF (TPEX:00969B)
Taiwan · Delayed Price · Currency is TWD 8.00
0.00 (0.00%)
At close: Sep 22, 2026
TPEX:00969B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.98 | 8.00 | 7.98 | 8.00 | 8.00 | - | 1,402,250 |
| Sep 21, 2026 | 7.98 | 8.00 | 7.98 | 8.00 | 8.00 | - | 831,335 |
| Sep 18, 2026 | 7.98 | 8.03 | 7.98 | 8.00 | 8.00 | 1.01% | 492,070 |
| Sep 17, 2026 | 7.90 | 7.95 | 7.90 | 7.92 | 7.92 | 0.76% | 545,260 |
| Sep 16, 2026 | 7.85 | 7.88 | 7.84 | 7.86 | 7.86 | 0.64% | 875,239 |
| Sep 15, 2026 | 7.85 | 7.87 | 7.81 | 7.81 | 7.81 | -0.13% | 1,451,931 |
| Sep 14, 2026 | 7.80 | 7.84 | 7.79 | 7.82 | 7.82 | 0.39% | 841,310 |
| Sep 11, 2026 | 7.78 | 7.79 | 7.75 | 7.79 | 7.79 | -0.89% | 964,291 |
| Sep 10, 2026 | 7.88 | 7.89 | 7.84 | 7.86 | 7.86 | -1.26% | 929,911 |
| Sep 9, 2026 | 7.96 | 7.96 | 7.92 | 7.96 | 7.96 | - | 549,550 |
| Sep 8, 2026 | 7.97 | 7.98 | 7.94 | 7.96 | 7.96 | - | 458,652 |
| Sep 7, 2026 | 7.98 | 7.99 | 7.95 | 7.96 | 7.96 | -0.38% | 1,097,089 |
| Sep 4, 2026 | 7.99 | 7.99 | 7.95 | 7.99 | 7.99 | - | 492,304 |
| Sep 3, 2026 | 7.95 | 7.99 | 7.95 | 7.99 | 7.99 | 0.88% | 630,000 |
| Sep 2, 2026 | 7.92 | 7.92 | 7.87 | 7.92 | 7.92 | 0.25% | 900,589 |
| Sep 1, 2026 | 7.98 | 7.98 | 7.88 | 7.90 | 7.90 | -1.74% | 1,057,746 |
| Aug 31, 2026 | 8.02 | 8.05 | 8.02 | 8.04 | 8.04 | 0.12% | 765,531 |
| Aug 28, 2026 | 8.09 | 8.09 | 8.00 | 8.03 | 8.03 | -0.74% | 385,170 |
| Aug 27, 2026 | 8.08 | 8.09 | 8.07 | 8.09 | 8.09 | -0.12% | 137,014 |
| Aug 26, 2026 | 8.10 | 8.12 | 8.10 | 8.10 | 8.10 | 1.38% | 805,003 |
| Aug 25, 2026 | 8.00 | 8.00 | 7.98 | 7.99 | 7.99 | 0.25% | 218,255 |
| Aug 24, 2026 | 7.97 | 7.97 | 7.94 | 7.97 | 7.97 | 0.13% | 1,115,260 |
| Aug 21, 2026 | 7.99 | 7.99 | 7.94 | 7.96 | 7.96 | -1.24% | 484,808 |
| Aug 20, 2026 | 8.00 | 8.08 | 8.00 | 8.06 | 8.06 | 2.28% | 1,067,487 |
| Aug 19, 2026 | 7.85 | 7.88 | 7.85 | 7.88 | 7.88 | 1.16% | 1,028,258 |
| Aug 18, 2026 | 7.82 | 7.82 | 7.77 | 7.79 | 7.79 | -1.89% | 2,374,207 |
| Aug 17, 2026 | 7.99 | 7.99 | 7.92 | 7.94 | 7.94 | -1.00% | 1,039,254 |
| Aug 14, 2026 | 8.07 | 8.07 | 8.01 | 8.02 | 8.02 | -0.25% | 625,566 |
| Aug 13, 2026 | 8.03 | 8.04 | 8.02 | 8.04 | 8.04 | -0.12% | 270,316 |
| Aug 12, 2026 | 8.06 | 8.06 | 8.04 | 8.05 | 8.05 | 0.25% | 579,393 |
| Aug 11, 2026 | 8.06 | 8.06 | 8.00 | 8.03 | 8.03 | -0.99% | 366,349 |
| Aug 10, 2026 | 8.09 | 8.13 | 8.08 | 8.11 | 8.11 | 0.25% | 269,655 |
| Aug 7, 2026 | 8.12 | 8.12 | 8.07 | 8.09 | 8.09 | -1.34% | 1,234,168 |
| Aug 6, 2026 | 8.20 | 8.21 | 8.18 | 8.20 | 8.20 | - | 1,044,296 |
| Aug 5, 2026 | 8.18 | 8.21 | 8.16 | 8.20 | 8.20 | 1.61% | 642,942 |
| Aug 4, 2026 | 8.11 | 8.11 | 8.07 | 8.07 | 8.07 | -0.25% | 319,180 |
| Aug 3, 2026 | 8.08 | 8.09 | 8.02 | 8.09 | 8.09 | -1.10% | 666,100 |
| Jul 31, 2026 | 8.14 | 8.19 | 8.14 | 8.18 | 8.18 | 0.74% | 593,194 |
| Jul 30, 2026 | 8.17 | 8.17 | 8.10 | 8.12 | 8.12 | -3.33% | 2,335,693 |
| Jul 29, 2026 | 8.38 | 8.41 | 8.36 | 8.40 | 8.40 | 0.36% | 1,980,501 |
| Jul 28, 2026 | 8.36 | 8.37 | 8.32 | 8.37 | 8.37 | 0.24% | 518,085 |
| Jul 27, 2026 | 8.32 | 8.37 | 8.32 | 8.35 | 8.35 | 0.97% | 622,975 |
| Jul 24, 2026 | 8.24 | 8.27 | 8.24 | 8.27 | 8.27 | -0.12% | 479,510 |
| Jul 23, 2026 | 8.32 | 8.32 | 8.26 | 8.28 | 8.28 | -0.48% | 370,408 |
| Jul 22, 2026 | 8.32 | 8.32 | 8.29 | 8.32 | 8.32 | -0.24% | 985,190 |
| Jul 21, 2026 | 8.34 | 8.34 | 8.29 | 8.34 | 8.34 | -0.48% | 1,610,127 |
| Jul 20, 2026 | 8.34 | 8.40 | 8.34 | 8.38 | 8.38 | 0.24% | 458,422 |
| Jul 17, 2026 | 8.34 | 8.37 | 8.31 | 8.36 | 8.36 | 0.48% | 989,641 |
| Jul 16, 2026 | 8.31 | 8.33 | 8.29 | 8.32 | 8.32 | 0.36% | 767,867 |
| Jul 15, 2026 | 8.30 | 8.31 | 8.29 | 8.29 | 8.29 | -0.12% | 267,204 |