Skip to main content
logo
CTBC Investments Corp. - Taiwan ESG Leading Semiconductor ETF (TPE:00891)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
31.22
-0.02 (-0.06%)
At close: Apr 28, 2026

TPE:00891 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202631.1231.7030.9631.2231.22-0.06%18,812,660
Apr 27, 202631.1631.6531.1031.2431.241.66%34,205,180
Apr 24, 202630.3030.9030.2830.7330.733.64%22,095,250
Apr 23, 202630.5530.8829.1229.6529.65-1.17%36,463,830
Apr 22, 202629.9330.1629.7530.0030.001.08%18,626,430
Apr 21, 202629.3529.7229.2229.6829.682.70%19,035,730
Apr 20, 202628.7229.0028.5928.9028.902.45%12,518,780
Apr 17, 202628.0728.4228.0728.2128.210.50%16,839,230
Apr 16, 202627.6628.0927.6028.0728.072.78%12,749,430
Apr 15, 202627.2927.5527.2327.3127.311.94%12,610,250
Apr 14, 202626.5326.8626.5026.7926.792.92%10,441,440
Apr 13, 202625.8326.1125.8326.0326.030.77%19,034,700
Apr 10, 202625.7525.8925.6825.8325.831.61%19,727,610
Apr 9, 202625.3425.4625.1925.4225.420.55%16,873,830
Apr 8, 202624.9425.3024.9425.2825.285.42%27,163,170
Apr 7, 202623.9024.1023.8623.9823.981.78%5,609,217
Apr 2, 202624.2424.3923.5123.5623.56-2.00%10,471,860
Apr 1, 202624.0524.1424.0024.0424.043.75%8,861,144
Mar 31, 202623.5423.6223.1123.1723.17-2.44%15,962,980
Mar 30, 202623.7023.7823.4923.7523.75-1.90%13,493,000
Mar 27, 202623.9124.2423.8824.2124.21-0.70%9,905,602
Mar 26, 202624.6024.7224.3624.3824.38-0.49%6,515,264
Mar 25, 202624.5824.7024.4824.5024.502.47%7,494,506
Mar 24, 202624.4624.4923.7423.9123.91-0.08%7,994,656
Mar 23, 202623.8124.0923.8023.9323.93-2.60%15,526,130
Mar 20, 202624.6924.8124.4024.5724.57-0.16%7,756,464
Mar 19, 202624.6424.8624.5524.6124.61-1.72%10,312,210
Mar 18, 202624.8825.1224.8225.0425.042.71%22,688,220
Mar 17, 202624.2024.4224.2024.3824.382.05%10,812,070
Mar 16, 202624.1724.2523.8723.8923.89-0.25%8,673,953
Mar 13, 202623.7824.1323.6523.9523.95-0.75%9,432,843
Mar 12, 202624.1224.3824.0224.1324.13-1.15%9,322,933
Mar 11, 202623.8224.4823.7624.4124.414.45%17,649,690
Mar 10, 202623.4123.6723.0923.3723.373.13%35,508,000
Mar 9, 202622.8022.8522.2322.6622.66-4.99%28,761,800
Mar 6, 202623.6624.0423.6123.8523.85-0.25%9,818,068
Mar 5, 202623.9624.2823.6923.9123.913.19%15,689,870
Mar 4, 202623.6623.6723.1423.1723.17-4.30%30,410,560
Mar 3, 202624.7624.9424.1924.2124.21-2.85%34,439,530
Mar 2, 202624.6725.1324.6624.9224.92-1.62%28,906,590
Feb 26, 202625.2225.4925.0525.3325.33-2.28%30,959,310
Feb 25, 202625.7025.9725.5825.9225.171.97%56,740,040
Feb 24, 202624.8525.4724.8525.4224.682.91%34,561,950
Feb 23, 202625.0325.0824.7024.7023.99-0.48%68,094,750
Feb 11, 202624.5424.8524.5324.8224.101.68%27,531,440
Feb 10, 202624.1624.4124.1624.4123.701.96%26,297,440
Feb 9, 202623.9024.0223.7823.9423.253.55%29,964,140
Feb 6, 202623.1223.2922.8323.1222.45-0.47%27,690,870
Feb 5, 202623.3923.4923.2323.2322.56-2.02%40,121,730
Feb 4, 202623.7123.7923.5423.7123.02-0.59%35,877,560