Skip to main content
logo
CTBC Investments Co Ltd - TIP Customized Taiwan Green Energy and Electric Vehicles ETF (TPE:00896)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
27.58
+0.08 (0.29%)
At close: Sep 23, 2026

TPE:00896 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202627.6327.7227.5027.5827.580.29%3,218,849
Sep 22, 202627.9528.1427.5027.5027.500.18%6,687,709
Sep 21, 202627.2327.4727.1927.4527.451.18%4,290,709
Sep 18, 202626.9127.1426.9127.1327.131.88%3,960,074
Sep 17, 202626.5626.9326.5626.6326.630.79%6,238,725
Sep 16, 202626.4526.5026.2526.4226.420.69%9,413,566
Sep 15, 202628.0028.0027.6527.6926.24-0.50%26,399,495
Sep 14, 202627.8627.9527.4127.8326.37-0.32%18,879,810
Sep 11, 202628.3028.3027.7827.9226.46-1.55%24,501,855
Sep 10, 202628.5428.5428.1228.3626.87-0.67%15,301,357
Sep 9, 202628.6528.7728.4928.5527.050.25%8,158,237
Sep 8, 202628.8128.8128.4128.4826.99-0.90%11,181,592
Sep 7, 202629.0329.0328.6428.7427.231.20%11,763,873
Sep 4, 202628.2628.4928.0428.4026.911.94%10,022,950
Sep 3, 202628.5028.5427.8527.8626.40-1.55%18,017,721
Sep 2, 202628.5728.6928.3028.3026.82-0.77%21,114,941
Sep 1, 202628.2528.5528.2528.5227.021.60%3,669,625
Aug 31, 202627.7128.1027.6628.0726.600.11%2,032,818
Aug 28, 202628.0928.1327.9228.0426.570.90%1,958,249
Aug 27, 202627.6928.0027.6727.7926.330.69%1,774,341
Aug 26, 202627.0927.6027.0027.6026.151.88%1,660,804
Aug 25, 202626.9027.0926.5327.0925.670.33%2,942,723
Aug 24, 202627.1027.2526.9727.0025.58-0.04%1,707,817
Aug 21, 202626.9927.1326.7727.0125.590.07%1,027,703
Aug 20, 202627.1027.1926.7626.9925.580.37%1,588,586
Aug 19, 202626.8027.0626.6126.8925.48-1.54%3,247,311
Aug 18, 202627.6327.6727.1827.3125.88-1.09%2,092,867
Aug 17, 202628.0228.1027.6027.6126.16-1.46%2,343,358
Aug 14, 202628.2028.4227.9528.0226.55-0.28%3,688,966
Aug 13, 202628.1528.3328.0528.1026.631.04%2,949,575
Aug 12, 202627.6027.9027.6027.8126.351.05%2,282,849
Aug 11, 202627.2927.5627.1427.5226.080.26%1,837,890
Aug 10, 202627.0027.6127.0027.4526.012.39%2,656,206
Aug 7, 202627.0627.1626.6426.8125.40-0.63%2,709,398
Aug 6, 202626.6327.1026.6026.9825.570.75%1,152,926
Aug 5, 202626.8827.1026.7426.7825.382.53%2,892,915
Aug 4, 202625.8526.4025.6326.1224.751.24%1,584,879
Aug 3, 202625.1326.0425.1325.8024.451.14%2,325,980
Jul 31, 202624.8825.5924.8825.5124.178.09%3,916,637
Jul 30, 202623.5024.4423.4723.6022.36-0.92%3,268,803
Jul 29, 202624.8325.0823.3723.8222.57-4.53%5,360,048
Jul 28, 202625.8025.8024.9524.9523.64-5.35%4,608,851
Jul 27, 202626.5226.5225.8326.3624.98-0.60%2,215,733
Jul 24, 202627.0027.2026.5026.5225.13-2.68%3,109,047
Jul 23, 202627.3227.5227.0127.2525.820.48%2,624,350
Jul 22, 202627.0527.4427.0127.1225.702.26%2,808,563
Jul 21, 202625.7726.5225.7726.5225.133.84%1,416,255
Jul 20, 202625.8025.8924.9825.5424.20-0.93%3,368,531
Jul 17, 202626.8026.8025.7625.7824.43-5.95%7,301,335
Jul 16, 202627.4027.5826.9927.4125.97-0.15%1,552,165