Skip to main content
logo
Ctbc Investments Co Ltd - CTBC Hang Seng China High Dividend Yield ETF (TPE:00882)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
14.78
-0.01 (-0.07%)
At close: Sep 22, 2026

TPE:00882 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202614.8214.8514.7514.7814.78-0.07%3,527,177
Sep 21, 202614.7514.8014.7114.7914.79-1.73%3,843,324
Sep 20, 202614.8816.0014.7415.0515.051.83%227,075
Sep 18, 202614.8814.8814.7414.7814.780.20%2,895,075
Sep 17, 202614.8014.8214.7214.7514.75-0.14%3,098,338
Sep 16, 202614.7814.8414.7414.7714.77-0.07%2,998,472
Sep 15, 202614.8514.8814.7714.7814.78-0.34%2,639,818
Sep 14, 202614.7514.8414.7514.8314.830.20%3,119,929
Sep 11, 202614.8414.8414.7414.8014.80-0.27%4,263,292
Sep 10, 202614.8914.8914.7814.8414.84-0.34%3,855,655
Sep 9, 202614.9214.9314.8114.8914.89-0.07%2,543,634
Sep 8, 202614.9614.9714.8314.9014.90-0.27%3,845,894
Sep 7, 202615.1315.1314.8914.9414.94-0.99%5,152,729
Sep 4, 202615.0515.1415.0415.0915.090.87%5,421,339
Sep 3, 202614.9515.1114.9514.9614.960.07%4,767,703
Sep 2, 202614.9314.9614.8614.9514.950.13%4,408,758
Sep 1, 202615.0015.0014.8814.9314.93-0.07%1,772,131
Aug 31, 202614.9814.9814.8914.9414.94-0.27%2,130,384
Aug 28, 202615.0015.0114.8914.9814.98-0.13%3,108,291
Aug 27, 202615.0815.1114.9415.0015.00-0.73%4,483,979
Aug 26, 202615.0815.1915.0815.1115.110.20%2,502,063
Aug 25, 202615.0515.1415.0415.0815.080.33%3,972,193
Aug 24, 202615.0615.1115.0015.0315.03-0.20%2,380,687
Aug 21, 202615.0115.1215.0115.0615.06-0.07%2,326,043
Aug 20, 202615.0015.0914.9915.0715.070.47%3,980,049
Aug 19, 202614.8515.0014.8515.0015.000.74%4,238,490
Aug 18, 202615.0015.0014.8614.8914.89-0.67%2,652,233
Aug 17, 202614.9215.0014.9014.9914.990.54%2,582,327
Aug 14, 202614.9914.9914.8514.9114.91-0.53%3,511,798
Aug 13, 202614.9315.0114.9314.9914.990.40%5,547,222
Aug 12, 202615.0515.0514.8614.9314.93-0.73%7,387,867
Aug 11, 202615.0315.0915.0115.0415.040.07%2,878,705
Aug 10, 202615.0015.0614.9815.0315.030.47%2,989,754
Aug 7, 202615.0015.0214.9014.9614.96-0.27%4,720,750
Aug 6, 202615.0715.1014.9515.0015.00-0.60%5,304,119
Aug 5, 202615.1515.2015.0515.0915.09-0.40%7,490,918
Aug 4, 202615.2915.3815.1515.1515.15-0.79%4,422,069
Aug 3, 202615.3815.4015.2615.2715.27-0.72%4,132,869
Jul 31, 202615.5815.6215.3815.3815.38-1.03%8,673,046
Jul 30, 202615.4415.6215.4115.5415.540.71%18,500,161
Jul 29, 202615.1615.5015.1515.4315.432.12%27,671,949
Jul 28, 202615.0415.1814.9715.1115.110.53%13,647,035
Jul 27, 202614.9915.1014.9915.0315.030.27%3,756,183
Jul 24, 202615.1015.1014.9914.9914.99-0.93%3,975,026
Jul 23, 202614.9915.1714.9915.1315.130.93%9,091,511
Jul 22, 202615.1015.1014.9714.9914.99-0.46%6,999,037
Jul 21, 202615.0215.1415.0215.0615.060.33%7,815,797
Jul 20, 202614.6515.0414.6515.0115.013.09%17,211,652
Jul 17, 202614.7514.8714.5614.5614.56-1.89%12,837,189
Jul 16, 202614.7714.8414.6714.8414.841.57%7,560,630