Ctbc Investments Co Ltd - CTBC Tip Customized Taiwan Smart Factor 50 Etf - Fund (TPE:00912)
28.86
-0.14 (-0.48%)
At close: Apr 29, 2026
TPE:00912 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 29.10 | 29.18 | 28.64 | 28.64 | 28.64 | -0.76% | 1,320,382 |
| Apr 29, 2026 | 28.81 | 29.01 | 28.58 | 28.86 | 28.86 | -0.48% | 937,346 |
| Apr 28, 2026 | 29.20 | 29.28 | 28.99 | 29.00 | 29.00 | -0.68% | 1,175,082 |
| Apr 27, 2026 | 28.75 | 29.37 | 28.75 | 29.20 | 29.20 | 2.93% | 1,164,208 |
| Apr 24, 2026 | 27.60 | 28.37 | 27.60 | 28.37 | 28.37 | 3.31% | 1,587,224 |
| Apr 23, 2026 | 28.04 | 28.32 | 27.07 | 27.46 | 27.46 | -0.36% | 2,042,263 |
| Apr 22, 2026 | 27.48 | 27.64 | 27.41 | 27.56 | 27.56 | 0.29% | 1,439,350 |
| Apr 21, 2026 | 27.21 | 27.53 | 27.21 | 27.48 | 27.48 | 1.25% | 1,212,807 |
| Apr 20, 2026 | 27.08 | 27.24 | 26.95 | 27.14 | 27.14 | -1.67% | 1,165,756 |
| Apr 17, 2026 | 27.65 | 27.68 | 27.53 | 27.60 | 26.85 | -0.18% | 2,227,165 |
| Apr 16, 2026 | 27.57 | 27.68 | 27.48 | 27.65 | 26.90 | 1.10% | 1,083,615 |
| Apr 15, 2026 | 27.20 | 27.66 | 27.16 | 27.35 | 26.61 | 1.33% | 1,290,365 |
| Apr 14, 2026 | 26.53 | 27.00 | 26.43 | 26.99 | 26.26 | 3.13% | 1,175,403 |
| Apr 13, 2026 | 26.17 | 26.21 | 26.10 | 26.17 | 25.46 | -0.30% | 1,737,758 |
| Apr 10, 2026 | 26.05 | 26.26 | 26.04 | 26.25 | 25.54 | 1.82% | 862,198 |
| Apr 9, 2026 | 25.80 | 25.80 | 25.68 | 25.78 | 25.08 | 0.16% | 934,646 |
| Apr 8, 2026 | 25.25 | 25.75 | 25.19 | 25.74 | 25.04 | 5.23% | 1,321,390 |
| Apr 7, 2026 | 24.32 | 24.59 | 24.32 | 24.46 | 23.80 | 1.41% | 1,083,597 |
| Apr 2, 2026 | 24.54 | 24.80 | 24.10 | 24.12 | 23.46 | -1.71% | 1,487,829 |
| Apr 1, 2026 | 23.94 | 24.54 | 23.94 | 24.54 | 23.87 | 4.60% | 1,085,094 |
| Mar 31, 2026 | 23.93 | 23.93 | 23.40 | 23.46 | 22.82 | -2.53% | 1,145,509 |
| Mar 30, 2026 | 24.25 | 24.25 | 23.88 | 24.07 | 23.42 | -2.07% | 980,624 |
| Mar 27, 2026 | 24.18 | 24.58 | 24.16 | 24.58 | 23.91 | -0.85% | 893,227 |
| Mar 26, 2026 | 24.98 | 25.10 | 24.76 | 24.79 | 24.12 | -0.32% | 427,592 |
| Mar 25, 2026 | 24.51 | 24.95 | 24.51 | 24.87 | 24.19 | 2.81% | 235,923 |
| Mar 24, 2026 | 24.45 | 24.64 | 24.00 | 24.19 | 23.53 | -0.12% | 486,456 |
| Mar 23, 2026 | 24.10 | 24.26 | 23.90 | 24.22 | 23.56 | -1.98% | 1,122,380 |
| Mar 20, 2026 | 24.83 | 24.90 | 24.53 | 24.71 | 24.04 | -0.52% | 310,013 |
| Mar 19, 2026 | 24.98 | 24.98 | 24.78 | 24.84 | 24.17 | -1.31% | 515,723 |
| Mar 18, 2026 | 25.25 | 25.28 | 25.11 | 25.17 | 24.49 | 1.70% | 520,241 |
| Mar 17, 2026 | 24.63 | 24.85 | 24.63 | 24.75 | 24.08 | 1.56% | 169,398 |
| Mar 16, 2026 | 24.45 | 24.65 | 24.35 | 24.37 | 23.71 | -0.29% | 879,238 |
| Mar 13, 2026 | 24.40 | 24.63 | 24.24 | 24.44 | 23.78 | -1.17% | 409,471 |
| Mar 12, 2026 | 25.02 | 25.02 | 24.57 | 24.73 | 24.06 | -1.16% | 418,358 |
| Mar 11, 2026 | 24.48 | 25.04 | 24.40 | 25.02 | 24.34 | 3.99% | 624,882 |
| Mar 10, 2026 | 23.90 | 24.37 | 23.85 | 24.06 | 23.41 | 2.73% | 488,158 |
| Mar 9, 2026 | 23.93 | 23.93 | 22.81 | 23.42 | 22.78 | -4.87% | 894,268 |
| Mar 6, 2026 | 24.61 | 24.75 | 24.40 | 24.62 | 23.95 | 0.04% | 214,068 |
| Mar 5, 2026 | 24.40 | 24.95 | 24.40 | 24.61 | 23.94 | 3.19% | 576,811 |
| Mar 4, 2026 | 24.61 | 24.65 | 23.82 | 23.85 | 23.20 | -4.41% | 1,116,514 |
| Mar 3, 2026 | 25.40 | 25.43 | 24.95 | 24.95 | 24.27 | -2.04% | 1,943,505 |
| Mar 2, 2026 | 25.53 | 25.60 | 25.04 | 25.47 | 24.78 | -1.20% | 1,110,700 |
| Feb 26, 2026 | 25.81 | 25.87 | 25.64 | 25.78 | 25.08 | 0.12% | 517,520 |
| Feb 25, 2026 | 25.32 | 25.88 | 25.32 | 25.75 | 25.05 | 2.39% | 600,098 |
| Feb 24, 2026 | 24.56 | 25.19 | 24.56 | 25.15 | 24.47 | 2.49% | 651,571 |
| Feb 23, 2026 | 24.67 | 24.82 | 24.54 | 24.54 | 23.87 | 0.29% | 1,389,888 |
| Feb 11, 2026 | 24.00 | 24.53 | 24.00 | 24.47 | 23.81 | 2.09% | 972,640 |
| Feb 10, 2026 | 23.51 | 23.98 | 23.51 | 23.97 | 23.32 | 2.00% | 887,738 |
| Feb 9, 2026 | 23.15 | 23.63 | 23.15 | 23.50 | 22.86 | 2.80% | 1,003,801 |
| Feb 6, 2026 | 22.85 | 22.92 | 22.49 | 22.86 | 22.24 | -0.48% | 690,042 |