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
26.73
+0.20 (0.75%)
At close: May 22, 2026

TPE:00919 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 202626.2626.5626.2426.5326.532.12%126,324,300
May 20, 202625.9126.1525.8525.9825.980.85%77,261,390
May 19, 202625.6526.3025.6525.7625.760.47%107,068,700
May 18, 202625.4325.7425.2525.6425.64-0.47%102,797,100
May 15, 202626.1526.3725.6625.7625.76-0.50%146,122,900
May 14, 202625.6825.9425.6225.8925.891.33%145,097,400
May 13, 202625.4225.5825.3025.5525.55-0.70%145,979,300
May 12, 202625.7725.8825.3325.7325.73-0.08%201,467,100
May 11, 202625.5625.7725.5125.7525.751.10%132,363,000
May 8, 202625.5225.7225.3125.4725.470.16%208,518,200
May 7, 202625.0025.4424.9825.4325.432.09%230,064,700
May 6, 202624.6824.9624.6124.9124.912.93%297,928,400
May 5, 202623.9624.2523.8924.2024.201.00%192,699,300
May 4, 202623.8224.0723.8023.9623.961.31%192,828,900
Apr 30, 202623.7523.8423.6023.6523.65-104,089,200
Apr 29, 202623.6423.7623.5923.6523.650.64%114,428,600
Apr 28, 202623.3623.6123.3623.5023.500.73%134,568,300
Apr 27, 202623.5023.5023.2923.3323.33-0.72%162,429,700
Apr 24, 202623.6123.6623.3623.5023.500.21%98,325,660
Apr 23, 202623.9924.0123.3023.4523.45-2.05%187,537,700
Apr 22, 202623.7223.9523.7223.9423.941.27%188,008,600
Apr 21, 202623.7023.7223.5323.6423.64-0.13%109,882,300
Apr 20, 202623.7023.7523.6223.6723.671.02%160,669,500
Apr 17, 202623.3023.4423.2923.4323.430.56%120,162,900
Apr 16, 202623.2323.3923.2323.3023.301.44%122,385,800
Apr 15, 202622.9623.0422.9422.9722.970.26%118,944,800
Apr 14, 202622.9122.9922.8822.9122.910.44%87,711,190
Apr 13, 202622.8322.8522.7022.8122.81-0.52%95,894,240
Apr 10, 202622.9623.0022.9022.9322.930.31%59,698,400
Apr 9, 202623.0023.0122.8122.8622.86-0.61%66,620,210
Apr 8, 202622.9023.0022.8323.0023.001.68%100,032,400
Apr 7, 202622.4022.6422.4022.6222.621.43%62,433,090
Apr 2, 202622.6722.6922.2422.3022.30-0.89%79,548,860
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%128,068,800
Mar 19, 202623.1523.2023.0023.0023.00-1.54%179,435,200
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