CTBC Investments Co Ltd - Taiwan Income And Growth Active ETF (TPE:00406A)
Taiwan · Delayed Price · Currency is TWD 9.92
+0.08 (0.81%)
At close: Sep 23, 2026
TPE:00406A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.92 | 9.95 | 9.87 | 9.91 | 9.91 | 0.71% | 185,201,178 |
| Sep 22, 2026 | 9.88 | 9.98 | 9.81 | 9.84 | 9.84 | 1.44% | 273,137,945 |
| Sep 21, 2026 | 9.70 | 9.75 | 9.64 | 9.70 | 9.70 | 0.94% | 219,274,887 |
| Sep 20, 2026 | 9.47 | 10.50 | 9.46 | 9.61 | 9.61 | 0.21% | 18,453,259 |
| Sep 18, 2026 | 9.47 | 9.59 | 9.46 | 9.59 | 9.59 | 3.01% | 202,589,259 |
| Sep 17, 2026 | 9.50 | 9.58 | 9.31 | 9.31 | 9.31 | -0.32% | 480,086,185 |
| Sep 16, 2026 | 9.33 | 9.44 | 9.29 | 9.34 | 9.34 | 0.65% | 200,946,349 |
| Sep 15, 2026 | 9.37 | 9.44 | 9.27 | 9.28 | 9.28 | -1.17% | 172,774,482 |
| Sep 14, 2026 | 9.32 | 9.45 | 9.25 | 9.39 | 9.39 | -0.53% | 193,984,876 |
| Sep 11, 2026 | 9.46 | 9.50 | 9.40 | 9.44 | 9.44 | -1.67% | 275,295,563 |
| Sep 10, 2026 | 9.62 | 9.62 | 9.53 | 9.60 | 9.60 | -0.62% | 141,193,856 |
| Sep 9, 2026 | 9.66 | 9.76 | 9.62 | 9.66 | 9.66 | 0.52% | 107,012,185 |
| Sep 8, 2026 | 9.73 | 9.75 | 9.58 | 9.61 | 9.61 | -0.83% | 123,874,950 |
| Sep 7, 2026 | 9.70 | 9.76 | 9.66 | 9.69 | 9.69 | 1.25% | 127,487,858 |
| Sep 4, 2026 | 9.61 | 9.65 | 9.43 | 9.57 | 9.57 | 1.16% | 125,639,325 |
| Sep 3, 2026 | 9.73 | 9.73 | 9.45 | 9.46 | 9.46 | -1.87% | 202,872,481 |
| Sep 2, 2026 | 9.78 | 9.79 | 9.63 | 9.64 | 9.64 | -1.85% | 227,374,632 |
| Sep 1, 2026 | 9.76 | 10.00 | 9.74 | 9.96 | 9.82 | 3.00% | 297,314,824 |
| Aug 31, 2026 | 9.65 | 9.70 | 9.51 | 9.67 | 9.54 | -1.43% | 431,531,602 |
| Aug 28, 2026 | 9.80 | 9.86 | 9.75 | 9.81 | 9.67 | 1.13% | 176,496,160 |
| Aug 27, 2026 | 9.81 | 9.82 | 9.64 | 9.70 | 9.57 | 0.41% | 185,415,195 |
| Aug 26, 2026 | 9.43 | 9.68 | 9.39 | 9.66 | 9.53 | 2.66% | 198,117,948 |
| Aug 25, 2026 | 9.27 | 9.41 | 9.16 | 9.41 | 9.28 | 0.53% | 228,109,136 |
| Aug 24, 2026 | 9.44 | 9.52 | 9.35 | 9.36 | 9.23 | -0.74% | 203,403,349 |
| Aug 21, 2026 | 9.58 | 9.58 | 9.39 | 9.43 | 9.30 | -1.57% | 186,617,968 |
| Aug 20, 2026 | 9.67 | 9.68 | 9.43 | 9.58 | 9.45 | 0.84% | 144,353,163 |
| Aug 19, 2026 | 9.50 | 9.68 | 9.43 | 9.50 | 9.37 | -1.86% | 207,370,569 |
| Aug 18, 2026 | 9.96 | 9.99 | 9.66 | 9.68 | 9.55 | -1.63% | 228,310,626 |
| Aug 17, 2026 | 9.82 | 9.87 | 9.74 | 9.84 | 9.70 | 0.61% | 42,461,937 |
| Aug 14, 2026 | 9.74 | 9.85 | 9.73 | 9.78 | 9.64 | 0.93% | 49,228,299 |
| Aug 13, 2026 | 9.69 | 9.75 | 9.62 | 9.69 | 9.56 | 1.68% | 48,281,365 |
| Aug 12, 2026 | 9.43 | 9.53 | 9.43 | 9.53 | 9.40 | 1.38% | 42,776,765 |
| Aug 11, 2026 | 9.37 | 9.41 | 9.27 | 9.40 | 9.27 | 0.32% | 32,154,674 |
| Aug 10, 2026 | 9.39 | 9.45 | 9.33 | 9.37 | 9.24 | 1.52% | 45,555,663 |
| Aug 7, 2026 | 9.38 | 9.40 | 9.20 | 9.23 | 9.10 | -1.28% | 39,808,645 |
| Aug 6, 2026 | 9.20 | 9.39 | 9.12 | 9.35 | 9.22 | 0.86% | 39,387,733 |
| Aug 5, 2026 | 9.42 | 9.42 | 9.20 | 9.27 | 9.14 | 3.34% | 79,442,309 |
| Aug 4, 2026 | 8.83 | 9.08 | 8.81 | 8.97 | 8.85 | 1.82% | 81,075,174 |
| Aug 3, 2026 | 8.59 | 8.90 | 8.55 | 8.81 | 8.69 | 2.56% | 65,949,392 |
| Jul 31, 2026 | 8.50 | 8.60 | 8.44 | 8.59 | 8.47 | 8.30% | 72,478,854 |
| Jul 30, 2026 | 7.97 | 8.36 | 7.87 | 8.06 | 7.82 | 0.37% | 172,797,187 |
| Jul 29, 2026 | 8.57 | 8.61 | 7.88 | 8.03 | 7.79 | -5.86% | 206,638,455 |
| Jul 28, 2026 | 8.83 | 8.85 | 8.53 | 8.53 | 8.28 | -6.57% | 211,120,578 |
| Jul 27, 2026 | 9.21 | 9.21 | 8.94 | 9.13 | 8.86 | -0.76% | 124,537,894 |
| Jul 24, 2026 | 9.43 | 9.49 | 9.17 | 9.20 | 8.93 | -3.36% | 127,172,441 |
| Jul 23, 2026 | 9.64 | 9.65 | 9.44 | 9.52 | 9.24 | 0.63% | 64,093,326 |
| Jul 22, 2026 | 9.46 | 9.57 | 9.42 | 9.46 | 9.18 | 3.16% | 63,813,008 |
| Jul 21, 2026 | 8.90 | 9.20 | 8.89 | 9.17 | 8.90 | 5.16% | 50,581,883 |
| Jul 20, 2026 | 8.85 | 8.98 | 8.56 | 8.72 | 8.46 | -1.13% | 79,687,375 |
| Jul 17, 2026 | 9.26 | 9.32 | 8.82 | 8.82 | 8.56 | -8.51% | 165,937,028 |