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
28.86
-0.14 (-0.48%)
At close: Apr 29, 2026

TPE:00912 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202629.1029.1828.6428.6428.64-0.76%1,320,382
Apr 29, 202628.8129.0128.5828.8628.86-0.48%937,346
Apr 28, 202629.2029.2828.9929.0029.00-0.68%1,175,082
Apr 27, 202628.7529.3728.7529.2029.202.93%1,164,208
Apr 24, 202627.6028.3727.6028.3728.373.31%1,587,224
Apr 23, 202628.0428.3227.0727.4627.46-0.36%2,042,263
Apr 22, 202627.4827.6427.4127.5627.560.29%1,439,350
Apr 21, 202627.2127.5327.2127.4827.481.25%1,212,807
Apr 20, 202627.0827.2426.9527.1427.14-1.67%1,165,756
Apr 17, 202627.6527.6827.5327.6026.85-0.18%2,227,165
Apr 16, 202627.5727.6827.4827.6526.901.10%1,083,615
Apr 15, 202627.2027.6627.1627.3526.611.33%1,290,365
Apr 14, 202626.5327.0026.4326.9926.263.13%1,175,403
Apr 13, 202626.1726.2126.1026.1725.46-0.30%1,737,758
Apr 10, 202626.0526.2626.0426.2525.541.82%862,198
Apr 9, 202625.8025.8025.6825.7825.080.16%934,646
Apr 8, 202625.2525.7525.1925.7425.045.23%1,321,390
Apr 7, 202624.3224.5924.3224.4623.801.41%1,083,597
Apr 2, 202624.5424.8024.1024.1223.46-1.71%1,487,829
Apr 1, 202623.9424.5423.9424.5423.874.60%1,085,094
Mar 31, 202623.9323.9323.4023.4622.82-2.53%1,145,509
Mar 30, 202624.2524.2523.8824.0723.42-2.07%980,624
Mar 27, 202624.1824.5824.1624.5823.91-0.85%893,227
Mar 26, 202624.9825.1024.7624.7924.12-0.32%427,592
Mar 25, 202624.5124.9524.5124.8724.192.81%235,923
Mar 24, 202624.4524.6424.0024.1923.53-0.12%486,456
Mar 23, 202624.1024.2623.9024.2223.56-1.98%1,122,380
Mar 20, 202624.8324.9024.5324.7124.04-0.52%310,013
Mar 19, 202624.9824.9824.7824.8424.17-1.31%515,723
Mar 18, 202625.2525.2825.1125.1724.491.70%520,241
Mar 17, 202624.6324.8524.6324.7524.081.56%169,398
Mar 16, 202624.4524.6524.3524.3723.71-0.29%879,238
Mar 13, 202624.4024.6324.2424.4423.78-1.17%409,471
Mar 12, 202625.0225.0224.5724.7324.06-1.16%418,358
Mar 11, 202624.4825.0424.4025.0224.343.99%624,882
Mar 10, 202623.9024.3723.8524.0623.412.73%488,158
Mar 9, 202623.9323.9322.8123.4222.78-4.87%894,268
Mar 6, 202624.6124.7524.4024.6223.950.04%214,068
Mar 5, 202624.4024.9524.4024.6123.943.19%576,811
Mar 4, 202624.6124.6523.8223.8523.20-4.41%1,116,514
Mar 3, 202625.4025.4324.9524.9524.27-2.04%1,943,505
Mar 2, 202625.5325.6025.0425.4724.78-1.20%1,110,700
Feb 26, 202625.8125.8725.6425.7825.080.12%517,520
Feb 25, 202625.3225.8825.3225.7525.052.39%600,098
Feb 24, 202624.5625.1924.5625.1524.472.49%651,571
Feb 23, 202624.6724.8224.5424.5423.870.29%1,389,888
Feb 11, 202624.0024.5324.0024.4723.812.09%972,640
Feb 10, 202623.5123.9823.5123.9723.322.00%887,738
Feb 9, 202623.1523.6323.1523.5022.862.80%1,003,801
Feb 6, 202622.8522.9222.4922.8622.24-0.48%690,042