Skip to main content
logo
Capital Investment Trust Corp. - Capital TIP Customized Taiwan Select High Dividend ETF (TPE:00919)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
22.30
-0.20 (-0.89%)
At close: Apr 2, 2026

TPE:00919 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202622.6722.6922.2422.3222.32-0.80%74,820,977
Apr 1, 202622.3722.5522.3522.5022.502.18%64,243,120
Mar 31, 202622.2022.2722.0022.0222.02-1.26%172,777,600
Mar 30, 202622.2022.3822.0622.3022.30-0.98%118,301,100
Mar 27, 202622.5322.5922.3822.5222.52-0.49%93,923,180
Mar 26, 202622.9022.9122.6322.6322.63-0.96%91,633,190
Mar 25, 202622.7322.8622.6922.8522.851.96%83,330,770
Mar 24, 202622.6422.6422.2622.4122.41-0.13%133,216,600
Mar 23, 202622.4322.5322.3822.4422.44-2.31%282,432,500
Mar 20, 202623.0223.0922.8222.9722.97-0.13%128,068,834
Mar 19, 202623.1523.2023.0023.0023.00-1.54%179,435,208
Mar 18, 202623.4323.4923.2923.3623.360.39%96,872,000
Mar 17, 202623.4023.4523.2223.2723.27-2.68%152,249,000
Mar 16, 202623.8224.0023.7423.9123.131.10%300,652,900
Mar 13, 202623.5823.7023.4123.6522.88-0.21%241,260,500
Mar 12, 202623.7923.8023.5723.7022.93-0.38%176,233,500
Mar 11, 202623.5523.8223.5523.7923.012.37%114,112,800
Mar 10, 202623.5423.6623.0923.2422.480.87%176,008,200
Mar 9, 202622.7923.0722.5623.0422.29-2.83%426,574,700
Mar 6, 202623.6023.8223.4923.7122.94-140,883,000
Mar 5, 202623.9524.0623.5223.7122.941.11%246,233,200
Mar 4, 202624.1124.1123.4523.4522.69-3.54%512,005,400
Mar 3, 202624.5624.6824.2124.3123.52-0.12%351,420,500
Mar 2, 202624.2724.4524.2024.3423.55-1.06%135,850,600
Feb 26, 202624.2824.6424.2824.6023.801.36%160,894,700
Feb 25, 202624.2924.3824.2024.2723.48-0.12%140,315,700
Feb 24, 202624.1524.3524.1524.3023.510.75%128,558,300
Feb 23, 202624.0224.2723.9724.1223.331.69%168,947,600
Feb 11, 202623.6223.7623.5923.7222.950.47%99,845,780
Feb 10, 202623.5823.6323.5523.6122.840.47%64,082,130
Feb 9, 202623.5523.6323.4623.5022.731.03%59,833,600
Feb 6, 202623.2023.3022.9823.2622.50-0.21%49,487,700
Feb 5, 202623.3023.4323.2423.3122.55-0.47%56,646,700
Feb 4, 202623.2023.5223.1823.4222.660.43%45,006,310
Feb 3, 202623.4823.5023.2123.3222.561.04%47,456,770
Feb 2, 202623.2823.2822.9323.0822.33-1.54%123,127,700
Jan 30, 202623.7623.8223.3623.4422.68-2.29%120,081,000
Jan 29, 202624.1224.1623.9323.9923.21-1.28%104,013,100
Jan 28, 202624.4324.4924.2324.3023.510.16%73,735,740
Jan 27, 202624.1024.3224.0924.2623.471.38%167,945,900
Jan 26, 202623.7224.0023.6523.9323.150.89%82,254,310
Jan 23, 202623.9023.9523.6323.7222.95-0.55%69,621,040
Jan 22, 202623.9424.1223.8223.8523.070.38%72,877,620
Jan 21, 202623.9924.0823.7223.7622.99-0.92%123,253,800
Jan 20, 202623.7624.0923.7323.9823.200.55%103,713,900
Jan 19, 202623.5423.9623.5423.8523.071.32%116,723,500
Jan 16, 202623.3723.5823.3623.5422.770.81%110,542,500
Jan 15, 202623.2823.3823.2723.3522.590.43%73,895,100
Jan 14, 202623.3023.3423.2323.2522.490.35%71,230,850
Jan 13, 202623.1923.2623.0123.1722.410.17%92,453,610