Shin Kong's 20-year or Above Bbb Usd Investment Grade Corporate Bond ETF (TPEX:00970B)
Taiwan · Delayed Price · Currency is TWD 9.01
-0.01 (-0.11%)
At close: Sep 22, 2026
TPEX:00970B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.04 | 9.04 | 8.99 | 9.01 | 9.01 | -0.11% | 3,804,931 |
| Sep 21, 2026 | 9.01 | 9.02 | 9.01 | 9.02 | 9.02 | -0.22% | 1,304,576 |
| Sep 20, 2026 | 9.02 | 9.06 | 9.02 | 9.04 | 9.04 | - | 6,526 |
| Sep 18, 2026 | 9.02 | 9.06 | 9.02 | 9.04 | 9.04 | 0.67% | 297,526 |
| Sep 17, 2026 | 8.98 | 9.02 | 8.98 | 8.98 | 8.98 | 0.67% | 1,382,088 |
| Sep 16, 2026 | 8.92 | 8.96 | 8.92 | 8.92 | 8.92 | 0.22% | 732,208 |
| Sep 15, 2026 | 8.90 | 8.91 | 8.89 | 8.90 | 8.90 | 0.34% | 1,112,102 |
| Sep 14, 2026 | 8.90 | 8.93 | 8.90 | 8.92 | 8.87 | 0.22% | 1,979,444 |
| Sep 11, 2026 | 8.91 | 8.91 | 8.89 | 8.90 | 8.85 | -0.56% | 1,048,682 |
| Sep 10, 2026 | 8.98 | 8.98 | 8.94 | 8.95 | 8.90 | -0.33% | 674,435 |
| Sep 9, 2026 | 8.98 | 8.99 | 8.96 | 8.98 | 8.93 | 0.11% | 683,562 |
| Sep 8, 2026 | 8.99 | 8.99 | 8.94 | 8.97 | 8.92 | -0.22% | 1,324,389 |
| Sep 7, 2026 | 9.00 | 9.00 | 8.98 | 8.99 | 8.94 | -0.55% | 836,121 |
| Sep 4, 2026 | 9.04 | 9.04 | 9.02 | 9.04 | 8.99 | 0.11% | 1,431,883 |
| Sep 3, 2026 | 9.01 | 9.04 | 9.01 | 9.03 | 8.98 | 0.44% | 642,924 |
| Sep 2, 2026 | 9.00 | 9.00 | 8.99 | 8.99 | 8.94 | -0.22% | 1,346,160 |
| Sep 1, 2026 | 9.05 | 9.05 | 9.00 | 9.01 | 8.96 | -0.66% | 900,154 |
| Aug 31, 2026 | 9.08 | 9.08 | 9.06 | 9.07 | 9.02 | 0.11% | 712,460 |
| Aug 28, 2026 | 9.10 | 9.10 | 9.04 | 9.06 | 9.01 | -0.55% | 5,433,506 |
| Aug 27, 2026 | 9.12 | 9.12 | 9.11 | 9.11 | 9.06 | -0.11% | 1,578,933 |
| Aug 26, 2026 | 9.11 | 9.14 | 9.11 | 9.12 | 9.07 | 0.66% | 2,229,353 |
| Aug 25, 2026 | 9.03 | 9.07 | 9.03 | 9.06 | 9.01 | 0.44% | 3,190,814 |
| Aug 24, 2026 | 9.02 | 9.02 | 9.00 | 9.02 | 8.97 | -0.11% | 1,104,332 |
| Aug 21, 2026 | 9.05 | 9.05 | 9.01 | 9.03 | 8.98 | -0.77% | 906,348 |
| Aug 20, 2026 | 9.09 | 9.12 | 9.08 | 9.10 | 9.05 | 1.11% | 842,904 |
| Aug 19, 2026 | 9.00 | 9.01 | 8.99 | 9.00 | 8.95 | 0.33% | 1,015,822 |
| Aug 18, 2026 | 9.00 | 9.00 | 8.95 | 8.97 | 8.92 | -0.88% | 4,551,489 |
| Aug 17, 2026 | 9.10 | 9.10 | 9.03 | 9.05 | 9.00 | -0.88% | 3,199,515 |
| Aug 14, 2026 | 9.21 | 9.21 | 9.17 | 9.18 | 9.08 | -0.22% | 1,490,301 |
| Aug 13, 2026 | 9.20 | 9.20 | 9.19 | 9.20 | 9.10 | -0.11% | 803,167 |
| Aug 12, 2026 | 9.20 | 9.21 | 9.19 | 9.21 | 9.11 | 0.11% | 800,719 |
| Aug 11, 2026 | 9.21 | 9.21 | 9.18 | 9.20 | 9.10 | -0.65% | 759,206 |
| Aug 10, 2026 | 9.24 | 9.26 | 9.24 | 9.26 | 9.16 | 0.22% | 396,827 |
| Aug 7, 2026 | 9.26 | 9.26 | 9.23 | 9.24 | 9.14 | -0.75% | 1,305,443 |
| Aug 6, 2026 | 9.33 | 9.33 | 9.29 | 9.31 | 9.21 | -0.21% | 342,688 |
| Aug 5, 2026 | 9.31 | 9.33 | 9.30 | 9.33 | 9.23 | 0.86% | 4,790,937 |
| Aug 4, 2026 | 9.23 | 9.25 | 9.23 | 9.25 | 9.15 | 0.33% | 300,320 |
| Aug 3, 2026 | 9.20 | 9.22 | 9.18 | 9.22 | 9.12 | -0.32% | 876,396 |
| Jul 31, 2026 | 9.23 | 9.25 | 9.23 | 9.25 | 9.15 | 0.76% | 493,523 |
| Jul 30, 2026 | 9.18 | 9.20 | 9.16 | 9.18 | 9.08 | -1.18% | 1,866,816 |
| Jul 29, 2026 | 9.28 | 9.30 | 9.27 | 9.29 | 9.19 | 0.11% | 1,117,224 |
| Jul 28, 2026 | 9.26 | 9.28 | 9.25 | 9.28 | 9.18 | - | 1,240,298 |
| Jul 27, 2026 | 9.29 | 9.29 | 9.27 | 9.28 | 9.18 | 0.32% | 1,077,037 |
| Jul 24, 2026 | 9.26 | 9.27 | 9.23 | 9.25 | 9.15 | -0.32% | 708,047 |
| Jul 23, 2026 | 9.29 | 9.30 | 9.26 | 9.28 | 9.18 | -0.43% | 651,972 |
| Jul 22, 2026 | 9.32 | 9.32 | 9.28 | 9.32 | 9.22 | -0.11% | 894,409 |
| Jul 21, 2026 | 9.32 | 9.34 | 9.31 | 9.33 | 9.23 | -0.53% | 2,604,630 |
| Jul 20, 2026 | 9.37 | 9.38 | 9.37 | 9.38 | 9.28 | 0.11% | 489,639 |
| Jul 17, 2026 | 9.37 | 9.39 | 9.34 | 9.37 | 9.27 | 0.21% | 2,129,426 |
| Jul 16, 2026 | 9.33 | 9.35 | 9.33 | 9.35 | 9.25 | 0.43% | 621,543 |