CTBC MSCI China Free 50 ex A and B Daily Leveraged 2X ETF (TPE:00753L)
Taiwan · Delayed Price · Currency is TWD 9.21
+0.26 (2.91%)
At close: Sep 22, 2026
TPE:00753L Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.23 | 9.25 | 8.99 | 9.01 | 9.01 | -2.17% | 13,861,433 |
| Sep 22, 2026 | 9.11 | 9.33 | 9.09 | 9.21 | 9.21 | 2.91% | 15,483,926 |
| Sep 21, 2026 | 8.88 | 8.99 | 8.83 | 8.95 | 8.95 | 0.34% | 10,016,638 |
| Sep 20, 2026 | 8.78 | 8.92 | 8.74 | 8.92 | 8.92 | 0.68% | 493,956 |
| Sep 18, 2026 | 8.78 | 8.92 | 8.74 | 8.86 | 8.86 | 1.37% | 9,920,956 |
| Sep 17, 2026 | 8.76 | 8.82 | 8.69 | 8.74 | 8.74 | -0.91% | 10,774,851 |
| Sep 16, 2026 | 8.91 | 8.94 | 8.77 | 8.82 | 8.82 | -0.68% | 14,371,273 |
| Sep 15, 2026 | 8.94 | 9.01 | 8.86 | 8.88 | 8.88 | -0.11% | 7,163,610 |
| Sep 14, 2026 | 8.78 | 8.92 | 8.72 | 8.89 | 8.89 | 0.45% | 4,317,468 |
| Sep 11, 2026 | 8.82 | 8.85 | 8.69 | 8.85 | 8.85 | -0.78% | 9,042,734 |
| Sep 10, 2026 | 9.01 | 9.01 | 8.89 | 8.92 | 8.92 | -2.19% | 8,156,617 |
| Sep 9, 2026 | 9.14 | 9.20 | 9.08 | 9.12 | 9.12 | -0.98% | 7,112,477 |
| Sep 8, 2026 | 9.22 | 9.22 | 9.11 | 9.21 | 9.21 | -0.22% | 5,506,770 |
| Sep 7, 2026 | 9.52 | 9.52 | 9.22 | 9.23 | 9.23 | -2.64% | 7,273,747 |
| Sep 4, 2026 | 9.28 | 9.53 | 9.28 | 9.48 | 9.48 | 3.83% | 11,996,940 |
| Sep 3, 2026 | 9.26 | 9.38 | 9.11 | 9.13 | 9.13 | -0.33% | 8,161,802 |
| Sep 2, 2026 | 9.30 | 9.32 | 9.06 | 9.16 | 9.16 | -2.14% | 9,958,853 |
| Sep 1, 2026 | 9.45 | 9.48 | 9.30 | 9.36 | 9.36 | -1.27% | 5,454,272 |
| Aug 31, 2026 | 9.54 | 9.58 | 9.35 | 9.48 | 9.48 | -1.04% | 5,385,351 |
| Aug 28, 2026 | 9.53 | 9.62 | 9.41 | 9.58 | 9.58 | 0.10% | 5,479,974 |
| Aug 27, 2026 | 9.62 | 9.72 | 9.49 | 9.57 | 9.57 | -1.14% | 6,102,425 |
| Aug 26, 2026 | 9.53 | 9.74 | 9.53 | 9.68 | 9.68 | 2.65% | 7,188,119 |
| Aug 25, 2026 | 9.46 | 9.51 | 9.33 | 9.43 | 9.43 | 0.43% | 5,751,873 |
| Aug 24, 2026 | 9.67 | 9.67 | 9.37 | 9.39 | 9.39 | -4.09% | 12,193,524 |
| Aug 21, 2026 | 9.79 | 9.82 | 9.70 | 9.79 | 9.79 | -0.61% | 4,751,741 |
| Aug 20, 2026 | 9.65 | 9.85 | 9.65 | 9.85 | 9.85 | 3.36% | 12,724,185 |
| Aug 19, 2026 | 9.51 | 9.59 | 9.47 | 9.53 | 9.53 | 0.74% | 5,785,692 |
| Aug 18, 2026 | 9.63 | 9.63 | 9.40 | 9.46 | 9.46 | -1.97% | 7,628,478 |
| Aug 17, 2026 | 9.42 | 9.65 | 9.41 | 9.65 | 9.65 | 3.21% | 8,839,101 |
| Aug 14, 2026 | 9.54 | 9.54 | 9.32 | 9.35 | 9.35 | -3.81% | 15,529,635 |
| Aug 13, 2026 | 9.69 | 9.75 | 9.65 | 9.72 | 9.72 | 0.21% | 6,514,245 |
| Aug 12, 2026 | 9.90 | 9.95 | 9.70 | 9.70 | 9.70 | -3.48% | 10,352,690 |
| Aug 11, 2026 | 10.22 | 10.30 | 10.05 | 10.05 | 10.05 | -0.30% | 10,854,146 |
| Aug 10, 2026 | 10.10 | 10.20 | 10.07 | 10.08 | 10.08 | 1.31% | 7,500,918 |
| Aug 7, 2026 | 9.94 | 9.97 | 9.81 | 9.95 | 9.95 | 0.71% | 6,772,120 |
| Aug 6, 2026 | 9.99 | 10.08 | 9.87 | 9.88 | 9.88 | -2.47% | 10,101,493 |
| Aug 5, 2026 | 10.16 | 10.19 | 9.96 | 10.13 | 10.13 | 1.91% | 11,412,613 |
| Aug 4, 2026 | 10.04 | 10.22 | 9.93 | 9.94 | 9.94 | -0.40% | 11,355,681 |
| Aug 3, 2026 | 9.99 | 10.07 | 9.89 | 9.98 | 9.98 | 1.53% | 20,715,010 |
| Jul 31, 2026 | 9.95 | 10.01 | 9.67 | 9.83 | 9.83 | 1.44% | 16,789,934 |
| Jul 30, 2026 | 9.75 | 9.93 | 9.62 | 9.69 | 9.69 | -0.10% | 19,721,502 |
| Jul 29, 2026 | 9.57 | 9.80 | 9.49 | 9.70 | 9.70 | 3.97% | 26,644,926 |
| Jul 28, 2026 | 9.48 | 9.53 | 9.26 | 9.33 | 9.33 | 0.32% | 12,552,187 |
| Jul 27, 2026 | 9.23 | 9.36 | 9.17 | 9.30 | 9.30 | 1.31% | 5,586,555 |
| Jul 24, 2026 | 9.28 | 9.28 | 9.11 | 9.18 | 9.18 | -2.96% | 11,803,701 |
| Jul 23, 2026 | 9.32 | 9.52 | 9.13 | 9.46 | 9.46 | 1.50% | 14,685,487 |
| Jul 22, 2026 | 9.51 | 9.51 | 9.32 | 9.32 | 9.32 | -2.41% | 12,131,228 |
| Jul 21, 2026 | 9.53 | 9.63 | 9.44 | 9.55 | 9.55 | 0.32% | 9,419,293 |
| Jul 20, 2026 | 9.14 | 9.57 | 9.12 | 9.52 | 9.52 | 6.73% | 26,320,744 |
| Jul 17, 2026 | 9.47 | 9.65 | 8.91 | 8.92 | 8.92 | -8.14% | 23,724,524 |