Ctbc Investments Co Ltd - CTBC Tip Customized Taiwan Smart Factor 50 Etf - Fund (TPE:00912)
Taiwan · Delayed Price · Currency is TWD 36.52
+0.10 (0.27%)
At close: Sep 22, 2026
TPE:00912 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 36.61 | 37.14 | 36.58 | 36.65 | 36.65 | 0.36% | 295,641 |
| Sep 22, 2026 | 36.59 | 37.11 | 36.52 | 36.52 | 36.52 | 0.27% | 295,248 |
| Sep 21, 2026 | 36.20 | 36.44 | 36.20 | 36.42 | 36.42 | 0.75% | 170,672 |
| Sep 20, 2026 | 35.80 | 36.15 | 35.66 | 36.15 | 36.15 | - | 28,991 |
| Sep 18, 2026 | 35.80 | 36.15 | 35.66 | 36.15 | 36.15 | 2.47% | 237,991 |
| Sep 17, 2026 | 35.09 | 35.67 | 35.09 | 35.28 | 35.28 | 0.94% | 404,920 |
| Sep 16, 2026 | 34.64 | 35.04 | 34.57 | 34.95 | 34.95 | 1.45% | 415,225 |
| Sep 15, 2026 | 34.68 | 34.80 | 34.45 | 34.45 | 34.45 | -0.83% | 378,996 |
| Sep 14, 2026 | 34.71 | 34.85 | 34.42 | 34.74 | 34.74 | -0.63% | 295,781 |
| Sep 11, 2026 | 35.14 | 35.14 | 34.69 | 34.96 | 34.96 | -1.38% | 187,329 |
| Sep 10, 2026 | 35.54 | 35.54 | 35.26 | 35.45 | 35.45 | -0.42% | 116,127 |
| Sep 9, 2026 | 36.01 | 36.03 | 35.59 | 35.60 | 35.60 | -0.67% | 182,670 |
| Sep 8, 2026 | 35.86 | 36.14 | 35.78 | 35.84 | 35.84 | -0.06% | 273,846 |
| Sep 7, 2026 | 35.37 | 35.90 | 35.37 | 35.86 | 35.86 | 2.02% | 238,141 |
| Sep 4, 2026 | 34.63 | 35.15 | 34.63 | 35.15 | 35.15 | 1.53% | 80,235 |
| Sep 3, 2026 | 35.20 | 35.20 | 34.62 | 34.62 | 34.62 | -0.80% | 327,962 |
| Sep 2, 2026 | 35.25 | 35.25 | 34.80 | 34.90 | 34.90 | -0.96% | 650,764 |
| Sep 1, 2026 | 34.82 | 35.38 | 34.82 | 35.24 | 35.24 | 1.56% | 413,634 |
| Aug 31, 2026 | 34.64 | 34.70 | 34.24 | 34.70 | 34.70 | -0.12% | 267,686 |
| Aug 28, 2026 | 34.81 | 34.87 | 34.60 | 34.74 | 34.74 | 0.93% | 132,756 |
| Aug 27, 2026 | 34.51 | 34.81 | 34.42 | 34.42 | 34.42 | 0.12% | 133,102 |
| Aug 26, 2026 | 33.75 | 34.38 | 33.75 | 34.38 | 34.38 | 0.85% | 171,402 |
| Aug 25, 2026 | 33.49 | 34.09 | 33.24 | 34.09 | 34.09 | 1.04% | 140,425 |
| Aug 24, 2026 | 33.57 | 34.38 | 33.57 | 33.74 | 33.74 | -0.62% | 146,158 |
| Aug 21, 2026 | 34.01 | 34.05 | 33.56 | 33.95 | 33.95 | -0.18% | 63,272 |
| Aug 20, 2026 | 33.70 | 34.01 | 33.49 | 34.01 | 34.01 | 1.22% | 378,994 |
| Aug 19, 2026 | 33.80 | 33.84 | 33.51 | 33.60 | 33.60 | -1.96% | 167,086 |
| Aug 18, 2026 | 34.35 | 34.83 | 34.27 | 34.27 | 34.27 | -1.18% | 121,571 |
| Aug 17, 2026 | 34.62 | 34.86 | 34.51 | 34.68 | 34.68 | 0.26% | 412,671 |
| Aug 14, 2026 | 34.65 | 35.10 | 34.56 | 34.59 | 34.59 | -0.12% | 489,415 |
| Aug 13, 2026 | 34.51 | 34.75 | 34.48 | 34.63 | 34.63 | 1.58% | 533,752 |
| Aug 12, 2026 | 34.00 | 34.10 | 33.88 | 34.09 | 34.09 | 0.89% | 707,114 |
| Aug 11, 2026 | 33.71 | 33.80 | 33.40 | 33.79 | 33.79 | 0.24% | 335,601 |
| Aug 10, 2026 | 33.50 | 33.92 | 33.50 | 33.71 | 33.71 | 1.90% | 593,146 |
| Aug 7, 2026 | 33.29 | 33.29 | 32.92 | 33.08 | 33.08 | 0.24% | 369,688 |
| Aug 6, 2026 | 32.83 | 33.14 | 32.74 | 33.00 | 33.00 | 0.27% | 156,789 |
| Aug 5, 2026 | 32.61 | 33.32 | 32.61 | 32.91 | 32.91 | 2.68% | 633,366 |
| Aug 4, 2026 | 31.80 | 32.45 | 31.66 | 32.05 | 32.05 | 0.12% | 545,837 |
| Aug 3, 2026 | 32.00 | 32.26 | 31.60 | 32.01 | 32.01 | -0.22% | 1,126,602 |
| Jul 31, 2026 | 31.04 | 32.10 | 31.01 | 32.08 | 32.08 | 9.75% | 1,245,260 |
| Jul 30, 2026 | 28.90 | 29.96 | 28.63 | 29.23 | 29.23 | 1.14% | 1,305,111 |
| Jul 29, 2026 | 30.50 | 30.50 | 28.63 | 28.90 | 28.90 | -4.81% | 1,453,001 |
| Jul 28, 2026 | 31.32 | 31.32 | 30.36 | 30.36 | 30.36 | -4.80% | 473,568 |
| Jul 27, 2026 | 31.65 | 31.90 | 31.35 | 31.89 | 31.89 | 0.50% | 514,768 |
| Jul 24, 2026 | 32.00 | 32.29 | 31.66 | 31.73 | 31.73 | -2.37% | 336,427 |
| Jul 23, 2026 | 32.58 | 32.62 | 32.25 | 32.50 | 32.50 | -0.12% | 144,866 |
| Jul 22, 2026 | 32.53 | 32.92 | 32.50 | 32.54 | 32.54 | 1.69% | 1,107,709 |
| Jul 21, 2026 | 31.10 | 32.00 | 31.10 | 32.00 | 32.00 | 3.90% | 334,805 |
| Jul 20, 2026 | 31.08 | 31.15 | 30.39 | 30.80 | 30.80 | -0.90% | 704,580 |
| Jul 17, 2026 | 33.00 | 33.00 | 31.08 | 31.08 | 31.08 | -6.10% | 665,803 |