CTBC Investments Co Ltd - CTBC TIP Customized Investor Movement Aristocrats 30 ETF (TPE:00894)

Taiwan · Delayed Price · Currency is TWD

49.71

+0.68 (1.39%)

At close: Sep 22, 2026

TPE:00894 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	50.35	50.65	49.66	49.71	49.71	1.39%	1,297,981
Sep 21, 2026	48.50	49.05	48.50	49.03	49.03	3.24%	1,195,980
Sep 20, 2026	47.50	48.10	47.45	47.49	47.49	-1.19%	68,628
Sep 18, 2026	47.50	48.10	47.45	48.06	48.06	3.62%	1,135,628
Sep 17, 2026	47.00	47.83	46.38	46.38	46.38	-0.30%	1,089,684
Sep 16, 2026	46.30	47.07	46.30	46.52	46.52	0.48%	1,496,405
Sep 15, 2026	46.64	47.00	46.20	46.30	46.30	-1.11%	1,100,578
Sep 14, 2026	46.29	46.97	46.10	46.82	46.82	-0.32%	1,898,142
Sep 11, 2026	47.03	47.20	46.61	46.97	46.97	-2.00%	1,570,418
Sep 10, 2026	47.87	47.98	47.50	47.93	47.93	-0.42%	629,793
Sep 9, 2026	48.35	48.92	47.99	48.13	48.13	0.29%	710,822
Sep 8, 2026	48.50	48.75	47.89	47.99	47.99	-0.85%	1,374,522
Sep 7, 2026	48.10	48.74	48.08	48.40	48.40	2.07%	1,373,114
Sep 4, 2026	47.64	47.70	46.65	47.42	47.42	1.76%	372,991
Sep 3, 2026	47.42	47.63	46.58	46.60	46.60	-1.52%	730,802
Sep 2, 2026	48.20	48.20	47.28	47.32	47.32	-1.97%	1,081,855
Sep 1, 2026	47.50	48.55	47.33	48.27	48.27	3.76%	3,452,605
Aug 31, 2026	46.12	46.52	45.58	46.52	46.52	-0.89%	852,413
Aug 28, 2026	46.79	47.01	46.70	46.94	46.94	1.23%	926,079
Aug 27, 2026	46.78	47.00	46.36	46.37	46.37	0.37%	683,188
Aug 26, 2026	45.20	46.25	45.10	46.20	46.20	2.21%	1,127,202
Aug 25, 2026	44.46	45.20	43.91	45.20	45.20	0.47%	871,519
Aug 24, 2026	45.63	45.70	44.99	44.99	44.99	-0.92%	918,583
Aug 21, 2026	45.65	45.90	45.21	45.41	45.41	-0.46%	532,148
Aug 20, 2026	45.81	46.00	45.05	45.62	45.62	0.71%	1,154,418
Aug 19, 2026	45.43	46.15	45.10	45.30	45.30	-2.64%	2,421,998
Aug 18, 2026	48.35	48.35	46.42	46.53	46.53	-2.76%	2,153,418
Aug 17, 2026	49.74	50.10	49.37	49.90	47.85	0.67%	2,211,780
Aug 14, 2026	49.91	50.20	49.41	49.57	47.53	0.22%	1,578,629
Aug 13, 2026	49.50	49.89	49.19	49.46	47.43	1.79%	1,857,025
Aug 12, 2026	47.85	48.60	47.85	48.59	46.59	1.80%	1,061,111
Aug 11, 2026	47.29	47.76	46.87	47.73	45.77	0.70%	1,040,661
Aug 10, 2026	47.22	48.05	47.14	47.40	45.45	1.56%	1,972,295
Aug 7, 2026	47.82	47.82	46.43	46.67	44.75	-1.75%	3,071,577
Aug 6, 2026	47.06	47.70	46.55	47.50	45.55	0.81%	1,489,665
Aug 5, 2026	47.15	47.79	47.04	47.12	45.18	3.88%	2,010,289
Aug 4, 2026	45.16	46.15	44.80	45.36	43.50	0.33%	1,322,531
Aug 3, 2026	44.19	45.61	44.19	45.21	43.35	3.34%	2,306,841
Jul 31, 2026	43.08	43.75	43.08	43.75	41.95	9.98%	1,649,235
Jul 30, 2026	39.56	41.64	38.90	39.78	38.15	-0.25%	1,356,681
Jul 29, 2026	42.29	42.29	38.90	39.88	38.24	-5.48%	2,449,243
Jul 28, 2026	43.00	43.50	42.16	42.19	40.46	-6.45%	1,521,427
Jul 27, 2026	45.13	45.20	44.00	45.10	43.25	-0.22%	635,903
Jul 24, 2026	45.19	46.60	45.10	45.20	43.34	-3.42%	893,998
Jul 23, 2026	47.00	47.35	46.45	46.80	44.88	0.62%	1,145,699
Jul 22, 2026	46.33	47.02	46.33	46.51	44.60	3.01%	1,257,932
Jul 21, 2026	43.20	45.26	43.20	45.15	43.30	5.89%	2,325,273
Jul 20, 2026	43.54	43.54	41.60	42.64	40.89	-1.32%	2,561,575
Jul 17, 2026	45.20	45.21	43.20	43.21	41.43	-7.53%	4,065,055
Jul 16, 2026	46.51	47.03	45.80	46.73	44.81	-0.76%	545,772