CTBC MSCI China Free 50 ex A and B ETF (TPE:00752)
Taiwan · Delayed Price · Currency is TWD 22.91
+0.43 (1.91%)
At close: Sep 22, 2026
TPE:00752 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 23.00 | 23.01 | 22.65 | 22.68 | 22.68 | -1.00% | 976,505 |
| Sep 22, 2026 | 22.56 | 23.08 | 22.56 | 22.91 | 22.91 | 1.91% | 1,464,303 |
| Sep 21, 2026 | 22.51 | 22.53 | 22.36 | 22.48 | 22.48 | 0.49% | 478,084 |
| Sep 18, 2026 | 22.41 | 22.45 | 22.32 | 22.37 | 22.37 | 0.36% | 532,800 |
| Sep 17, 2026 | 22.39 | 22.39 | 22.16 | 22.29 | 22.29 | -0.36% | 785,440 |
| Sep 16, 2026 | 22.50 | 22.60 | 22.35 | 22.37 | 22.37 | -0.84% | 1,066,299 |
| Sep 15, 2026 | 22.40 | 22.63 | 22.40 | 22.56 | 22.56 | 0.71% | 517,142 |
| Sep 14, 2026 | 22.27 | 22.48 | 22.20 | 22.40 | 22.40 | 0.72% | 359,277 |
| Sep 11, 2026 | 22.20 | 22.29 | 22.07 | 22.24 | 22.24 | -0.13% | 705,849 |
| Sep 10, 2026 | 22.42 | 22.42 | 22.24 | 22.27 | 22.27 | -1.24% | 794,124 |
| Sep 9, 2026 | 22.74 | 22.74 | 22.50 | 22.55 | 22.55 | -0.84% | 1,074,644 |
| Sep 8, 2026 | 22.81 | 22.81 | 22.55 | 22.74 | 22.74 | -0.44% | 857,884 |
| Sep 7, 2026 | 23.00 | 23.09 | 22.80 | 22.84 | 22.84 | -1.42% | 932,788 |
| Sep 4, 2026 | 22.85 | 23.25 | 22.85 | 23.17 | 23.17 | 1.67% | 863,885 |
| Sep 3, 2026 | 22.80 | 23.09 | 22.79 | 22.79 | 22.79 | 0.04% | 340,596 |
| Sep 2, 2026 | 22.95 | 22.95 | 22.68 | 22.78 | 22.78 | -0.78% | 916,672 |
| Sep 1, 2026 | 23.12 | 23.12 | 22.85 | 22.96 | 22.96 | -0.69% | 920,448 |
| Aug 31, 2026 | 23.11 | 23.17 | 22.96 | 23.12 | 23.12 | -0.39% | 523,033 |
| Aug 28, 2026 | 23.29 | 23.29 | 22.94 | 23.21 | 23.21 | -0.17% | 871,847 |
| Aug 27, 2026 | 23.40 | 23.43 | 23.18 | 23.25 | 23.25 | -0.64% | 537,939 |
| Aug 26, 2026 | 23.26 | 23.54 | 23.26 | 23.40 | 23.40 | 1.21% | 598,157 |
| Aug 25, 2026 | 23.10 | 23.19 | 23.04 | 23.12 | 23.12 | 0.09% | 430,787 |
| Aug 24, 2026 | 23.47 | 23.47 | 23.04 | 23.10 | 23.10 | -2.20% | 1,061,897 |
| Aug 21, 2026 | 23.78 | 23.78 | 23.57 | 23.62 | 23.62 | -0.63% | 1,675,767 |
| Aug 20, 2026 | 23.45 | 23.78 | 23.45 | 23.77 | 23.77 | 2.02% | 1,490,514 |
| Aug 19, 2026 | 23.29 | 23.38 | 23.18 | 23.30 | 23.30 | 0.82% | 591,011 |
| Aug 18, 2026 | 23.00 | 23.26 | 22.99 | 23.11 | 23.11 | -0.86% | 948,639 |
| Aug 17, 2026 | 23.06 | 23.32 | 23.06 | 23.31 | 23.31 | 1.08% | 886,942 |
| Aug 14, 2026 | 23.59 | 23.59 | 23.05 | 23.06 | 23.06 | -2.33% | 2,303,051 |
| Aug 13, 2026 | 23.74 | 23.74 | 23.48 | 23.61 | 23.61 | 0.04% | 982,920 |
| Aug 12, 2026 | 24.17 | 24.17 | 23.58 | 23.60 | 23.60 | -2.40% | 1,664,990 |
| Aug 11, 2026 | 24.25 | 24.50 | 24.12 | 24.18 | 24.18 | -0.04% | 863,365 |
| Aug 10, 2026 | 24.11 | 24.35 | 24.11 | 24.19 | 24.19 | 0.83% | 645,567 |
| Aug 7, 2026 | 24.00 | 24.06 | 23.84 | 23.99 | 23.99 | -0.04% | 714,760 |
| Aug 6, 2026 | 24.25 | 24.27 | 23.97 | 24.00 | 24.00 | -1.52% | 703,368 |
| Aug 5, 2026 | 24.28 | 24.49 | 24.23 | 24.37 | 24.37 | 0.58% | 2,060,003 |
| Aug 4, 2026 | 24.50 | 24.69 | 24.23 | 24.23 | 24.23 | -0.53% | 2,550,326 |
| Aug 3, 2026 | 24.15 | 24.44 | 24.08 | 24.36 | 24.36 | 1.12% | 3,206,116 |
| Jul 31, 2026 | 24.15 | 24.25 | 23.78 | 24.09 | 24.09 | 0.63% | 2,921,461 |
| Jul 30, 2026 | 23.85 | 24.16 | 23.83 | 23.94 | 23.94 | 0.38% | 4,640,149 |
| Jul 29, 2026 | 23.31 | 24.08 | 23.31 | 23.85 | 23.85 | 2.85% | 7,969,930 |
| Jul 28, 2026 | 23.20 | 23.53 | 23.06 | 23.19 | 23.19 | 0.56% | 11,080,730 |
| Jul 27, 2026 | 23.01 | 23.19 | 22.92 | 23.06 | 23.06 | 1.05% | 1,673,588 |
| Jul 24, 2026 | 23.17 | 23.17 | 22.76 | 22.82 | 22.82 | -1.81% | 1,000,345 |
| Jul 23, 2026 | 23.06 | 23.27 | 22.85 | 23.24 | 23.24 | 0.87% | 947,557 |
| Jul 22, 2026 | 23.54 | 23.54 | 23.02 | 23.04 | 23.04 | -2.12% | 2,687,861 |
| Jul 21, 2026 | 23.66 | 23.75 | 23.45 | 23.54 | 23.54 | -0.25% | 1,799,341 |
| Jul 20, 2026 | 22.85 | 23.70 | 22.85 | 23.60 | 23.60 | 3.92% | 4,505,112 |
| Jul 17, 2026 | 23.56 | 23.62 | 22.71 | 22.71 | 22.71 | -3.97% | 5,324,044 |
| Jul 16, 2026 | 23.10 | 23.72 | 23.10 | 23.65 | 23.65 | 2.74% | 3,607,944 |