Capital Investment Trust Corp. - Capital TIP Customized Taiwan Select High Dividend ETF (TPE:00919)

Taiwan · Delayed Price · Currency is TWD

32.06

-0.10 (-0.31%)

At close: Sep 23, 2026

TPE:00919 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	32.44	32.44	32.13	32.16	32.16	-0.34%	70,179,066
Sep 21, 2026	31.96	32.40	31.88	32.27	32.27	-1.19%	71,516,920
Sep 20, 2026	32.24	33.00	31.78	32.66	32.66	2.19%	14,860,408
Sep 18, 2026	32.24	32.25	31.78	31.96	31.96	-0.47%	124,464,408
Sep 17, 2026	32.04	32.32	31.99	32.11	32.11	0.38%	87,681,381
Sep 16, 2026	31.74	32.00	31.73	31.99	31.99	1.11%	123,020,209
Sep 15, 2026	32.96	32.97	32.65	32.74	31.64	-0.46%	219,696,767
Sep 14, 2026	32.43	33.00	32.24	32.89	31.78	1.26%	135,074,108
Sep 11, 2026	32.25	32.62	32.16	32.48	31.39	-0.22%	116,365,737
Sep 10, 2026	32.56	32.62	32.46	32.55	31.46	-0.09%	89,085,724
Sep 9, 2026	32.68	32.77	32.47	32.58	31.48	-0.40%	128,184,090
Sep 8, 2026	32.89	32.89	32.66	32.71	31.61	-0.61%	106,970,925
Sep 7, 2026	33.18	33.19	32.75	32.91	31.80	-0.33%	161,595,216
Sep 4, 2026	32.70	33.02	32.66	33.02	31.91	1.54%	79,166,055
Sep 3, 2026	32.41	32.87	32.40	32.52	31.43	0.53%	99,495,242
Sep 2, 2026	32.21	32.36	32.18	32.35	31.26	0.12%	104,845,284
Sep 1, 2026	32.10	32.33	32.06	32.31	31.22	1.10%	120,307,325
Aug 31, 2026	31.36	31.96	31.35	31.96	30.89	1.65%	78,140,525
Aug 28, 2026	31.41	31.45	31.29	31.44	30.38	0.42%	46,519,130
Aug 27, 2026	31.27	31.52	31.27	31.31	30.26	0.32%	56,407,396
Aug 26, 2026	31.30	31.42	30.98	31.21	30.16	0.45%	59,639,317
Aug 25, 2026	30.70	31.08	30.65	31.07	30.03	1.37%	85,694,461
Aug 24, 2026	30.80	30.87	30.59	30.65	29.62	-0.49%	45,720,634
Aug 21, 2026	30.30	30.83	30.23	30.80	29.76	1.62%	66,886,049
Aug 20, 2026	30.45	30.47	30.09	30.31	29.29	-0.26%	41,014,212
Aug 19, 2026	30.15	30.44	30.05	30.39	29.37	0.16%	40,346,797
Aug 18, 2026	30.34	30.38	30.14	30.34	29.32	-	41,900,866
Aug 17, 2026	30.52	30.52	30.20	30.34	29.32	-0.75%	55,708,646
Aug 14, 2026	30.70	30.80	30.51	30.57	29.54	0.53%	65,802,605
Aug 13, 2026	30.46	30.52	30.32	30.41	29.39	0.73%	49,590,974
Aug 12, 2026	30.33	30.50	30.12	30.19	29.17	0.23%	42,432,094
Aug 11, 2026	30.02	30.19	30.01	30.12	29.11	0.30%	44,490,107
Aug 10, 2026	29.86	30.04	29.68	30.03	29.02	0.98%	56,461,975
Aug 7, 2026	29.76	29.79	29.57	29.74	28.74	0.47%	32,346,951
Aug 6, 2026	29.90	29.90	29.54	29.60	28.60	-1.14%	54,092,129
Aug 5, 2026	30.09	30.20	29.90	29.94	28.93	1.46%	61,769,667
Aug 4, 2026	29.43	29.67	29.26	29.51	28.52	0.20%	43,726,869
Aug 3, 2026	29.35	29.59	29.06	29.45	28.46	-0.41%	57,432,337
Jul 31, 2026	29.31	29.63	29.20	29.57	28.58	4.67%	83,725,506
Jul 30, 2026	28.15	28.50	27.95	28.25	27.30	-0.88%	95,491,721
Jul 29, 2026	29.20	29.39	28.02	28.50	27.54	-1.35%	131,650,177
Jul 28, 2026	29.30	29.30	28.85	28.89	27.92	-2.37%	102,695,401
Jul 27, 2026	29.49	29.60	29.38	29.59	28.59	0.34%	36,918,754
Jul 24, 2026	29.37	29.60	29.30	29.49	28.50	-0.03%	35,930,677
Jul 23, 2026	29.66	29.85	29.29	29.50	28.51	0.14%	31,754,885
Jul 22, 2026	29.40	29.75	29.40	29.46	28.47	1.59%	52,209,559
Jul 21, 2026	28.69	29.03	28.69	29.00	28.02	1.58%	41,591,001
Jul 20, 2026	29.13	29.17	28.41	28.55	27.59	-1.31%	108,186,430
Jul 17, 2026	29.17	29.35	28.90	28.93	27.96	-2.10%	143,917,491
Jul 16, 2026	29.54	29.60	29.29	29.55	28.56	-0.74%	57,762,322