CTBC Investments Co Ltd - TIP Customized Taiwan Green Energy and Electric Vehicles ETF (TPE:00896)

Taiwan · Delayed Price · Currency is TWD

24.85

+0.01 (0.04%)

At close: Apr 30, 2026

TPE:00896 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	24.89	25.18	24.80	24.85	24.85	0.04%	1,595,224
Apr 29, 2026	24.62	24.89	24.42	24.84	24.84	0.36%	1,293,596
Apr 28, 2026	24.56	24.97	24.56	24.75	24.75	0.77%	1,864,201
Apr 27, 2026	24.61	24.80	24.40	24.56	24.56	0.53%	2,458,906
Apr 24, 2026	24.30	24.51	24.07	24.43	24.43	1.33%	2,796,882
Apr 23, 2026	24.69	24.97	23.58	24.11	24.11	-1.15%	4,533,083
Apr 22, 2026	24.08	24.47	24.05	24.39	24.39	1.29%	1,654,040
Apr 21, 2026	23.88	24.16	23.86	24.08	24.08	1.18%	2,742,594
Apr 20, 2026	23.70	24.09	23.69	23.80	23.80	0.68%	3,107,765
Apr 17, 2026	23.41	23.81	23.41	23.64	23.64	0.98%	2,167,071
Apr 16, 2026	23.30	23.44	23.21	23.41	23.41	1.39%	3,207,879
Apr 15, 2026	22.88	23.27	22.88	23.09	23.09	1.58%	4,460,362
Apr 14, 2026	22.70	22.88	22.60	22.73	22.73	1.47%	3,534,855
Apr 13, 2026	22.25	22.46	22.15	22.40	22.40	0.58%	4,149,741
Apr 10, 2026	22.22	22.38	22.19	22.27	22.27	1.14%	3,635,978
Apr 9, 2026	21.89	22.05	21.89	22.02	22.02	0.69%	5,232,009
Apr 8, 2026	21.33	21.87	21.33	21.87	21.87	5.40%	9,502,912
Apr 7, 2026	20.63	20.87	20.63	20.75	20.75	1.22%	1,698,383
Apr 2, 2026	20.98	21.19	20.44	20.50	20.50	-2.15%	2,011,589
Apr 1, 2026	20.97	21.00	20.74	20.95	20.95	4.38%	2,133,189
Mar 31, 2026	20.55	20.58	20.03	20.07	20.07	-3.18%	3,768,233
Mar 30, 2026	20.50	20.74	20.46	20.73	20.73	-0.96%	1,667,974
Mar 27, 2026	20.57	20.95	20.57	20.93	20.93	-0.66%	1,054,237
Mar 26, 2026	21.22	21.46	21.06	21.07	21.07	-0.57%	1,781,298
Mar 25, 2026	21.10	21.21	21.07	21.19	21.19	3.42%	2,500,726
Mar 24, 2026	21.00	21.00	20.40	20.49	20.49	-0.63%	2,003,964
Mar 23, 2026	20.59	20.75	20.50	20.62	20.62	-2.74%	3,099,191
Mar 20, 2026	21.25	21.38	20.97	21.20	21.20	-0.05%	1,999,351
Mar 19, 2026	21.32	21.41	21.16	21.21	21.21	-1.67%	2,489,431
Mar 18, 2026	21.60	21.70	21.50	21.57	21.57	0.89%	3,338,231
Mar 17, 2026	21.42	21.54	21.29	21.38	21.38	-2.15%	3,177,761
Mar 16, 2026	22.00	22.06	21.71	21.85	21.15	0.46%	10,228,610
Mar 13, 2026	21.73	21.82	21.45	21.75	21.05	-0.18%	7,086,131
Mar 12, 2026	21.83	22.00	21.64	21.79	21.09	-0.27%	5,502,458
Mar 11, 2026	21.20	21.92	21.20	21.85	21.15	4.15%	4,730,362
Mar 10, 2026	21.20	21.21	20.82	20.98	20.31	2.64%	5,110,575
Mar 9, 2026	20.77	20.77	20.10	20.44	19.79	-5.19%	9,726,954
Mar 6, 2026	21.47	21.70	21.35	21.56	20.87	0.09%	3,678,078
Mar 5, 2026	21.48	21.81	21.25	21.54	20.85	3.31%	5,821,851
Mar 4, 2026	21.58	21.70	20.85	20.85	20.18	-4.92%	11,584,940
Mar 3, 2026	22.65	22.74	21.93	21.93	21.23	-2.79%	17,808,770
Mar 2, 2026	22.20	22.64	22.11	22.56	21.84	-0.53%	3,171,615
Feb 26, 2026	22.90	22.90	22.48	22.68	21.95	0.67%	2,692,563
Feb 25, 2026	22.20	22.62	22.20	22.53	21.81	1.76%	2,194,153
Feb 24, 2026	21.59	22.17	21.59	22.14	21.43	2.55%	3,199,116
Feb 23, 2026	21.54	21.82	21.54	21.59	20.90	1.36%	3,562,148
Feb 11, 2026	20.99	21.35	20.99	21.30	20.62	1.57%	2,565,923
Feb 10, 2026	20.90	21.03	20.90	20.97	20.30	0.91%	1,657,299
Feb 9, 2026	20.74	20.90	20.74	20.78	20.12	2.52%	1,794,036
Feb 6, 2026	20.32	20.39	19.98	20.27	19.62	-0.73%	2,325,396