Skip to main content
logo
Ctbc Investments Co Ltd - CTBC Tip Customized Taiwan Smart Factor 50 Etf - Fund (TPE:00912)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
26.25
+0.47 (1.82%)
At close: Apr 10, 2026

TPE:00912 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 202626.0526.2626.0426.2526.251.82%862,198
Apr 9, 202625.8025.8025.6825.7825.780.16%934,646
Apr 8, 202625.2525.7525.1925.7425.745.23%1,321,390
Apr 7, 202624.3224.5924.3224.4624.461.41%1,083,597
Apr 2, 202624.5424.8024.1024.1224.12-1.71%1,487,829
Apr 1, 202623.9424.5423.9424.5424.544.60%1,085,094
Mar 31, 202623.9323.9323.4023.4623.46-2.53%1,145,509
Mar 30, 202624.2524.2523.8824.0724.07-2.07%980,624
Mar 27, 202624.1824.5824.1624.5824.58-0.85%893,227
Mar 26, 202624.9825.1024.7624.7924.79-0.32%427,592
Mar 25, 202624.5124.9524.5124.8724.872.81%235,923
Mar 24, 202624.4524.6424.0024.1924.19-0.12%486,456
Mar 23, 202624.1024.2623.9024.2224.22-1.98%1,122,380
Mar 20, 202624.8324.9024.5324.7124.71-0.52%310,013
Mar 19, 202624.9824.9824.7824.8424.84-1.31%515,723
Mar 18, 202625.2525.2825.1125.1725.171.70%520,241
Mar 17, 202624.6324.8524.6324.7524.751.56%169,398
Mar 16, 202624.4524.6524.3524.3724.37-0.29%879,238
Mar 13, 202624.4024.6324.2424.4424.44-1.17%409,471
Mar 12, 202625.0225.0224.5724.7324.73-1.16%418,358
Mar 11, 202624.4825.0424.4025.0225.023.99%624,882
Mar 10, 202623.9024.3723.8524.0624.062.73%488,158
Mar 9, 202623.9323.9322.8123.4223.42-4.87%894,268
Mar 6, 202624.6124.7524.4024.6224.620.04%214,068
Mar 5, 202624.4024.9524.4024.6124.613.19%576,811
Mar 4, 202624.6124.6523.8223.8523.85-4.41%1,116,514
Mar 3, 202625.4025.4324.9524.9524.95-2.04%1,943,505
Mar 2, 202625.5325.6025.0425.4725.47-1.20%1,110,700
Feb 26, 202625.8125.8725.6425.7825.780.12%517,520
Feb 25, 202625.3225.8825.3225.7525.752.39%600,098
Feb 24, 202624.5625.1924.5625.1525.152.49%651,571
Feb 23, 202624.6724.8224.5424.5424.540.29%1,389,888
Feb 11, 202624.0024.5324.0024.4724.472.09%972,640
Feb 10, 202623.5123.9823.5123.9723.972.00%887,738
Feb 9, 202623.1523.6323.1523.5023.502.80%1,003,801
Feb 6, 202622.8522.9222.4922.8622.86-0.48%690,042
Feb 5, 202623.1723.1722.9322.9722.97-1.50%915,126
Feb 4, 202623.1023.3323.0823.3223.320.43%468,191
Feb 3, 202622.9323.2622.9323.2223.222.02%1,016,331
Feb 2, 202622.8822.8822.5922.7622.76-1.17%1,670,869
Jan 30, 202623.3523.3522.9623.0323.03-1.37%2,157,059
Jan 29, 202623.5123.5623.2023.3523.35-0.51%1,403,144
Jan 28, 202623.1123.4723.1123.4723.471.73%1,121,355
Jan 27, 202622.9023.1322.8723.0723.070.87%436,068
Jan 26, 202622.8022.9022.7922.8722.870.40%1,281,247
Jan 23, 202622.6522.8122.6122.7822.781.15%1,037,562
Jan 22, 202622.3722.6222.3722.5222.521.58%410,771
Jan 21, 202622.4422.4422.1422.1722.17-1.38%1,023,761
Jan 20, 202622.4022.5022.3222.4822.480.13%935,068
Jan 19, 202622.4722.5722.3222.4522.45-2.94%6,357,654