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
30.19
-0.05 (-0.17%)
At close: Jun 11, 2026

TPE:00919 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 202630.2330.3329.8130.1930.19-0.17%161,021,000
Jun 10, 202630.3130.6330.1630.2430.24-1.56%190,260,800
Jun 9, 202629.9030.8429.7130.7230.724.21%143,900,855
Jun 8, 202628.6629.6528.6629.4829.48-3.88%286,848,480
Jun 5, 202630.4630.7029.9530.6730.670.49%163,636,300
Jun 4, 202630.5730.6730.2530.5230.52-0.84%185,193,300
Jun 3, 202630.5130.8030.3230.7830.781.58%159,939,500
Jun 2, 202630.3530.5029.8530.3030.301.00%258,252,000
Jun 1, 202629.3330.1029.3330.0030.003.41%156,038,800
May 29, 202628.9929.0228.6529.0129.012.11%104,284,900
May 28, 202628.9429.1628.3428.4128.41-1.53%189,442,700
May 27, 202628.3028.9228.3028.8528.853.29%165,225,100
May 26, 202627.8228.0327.7527.9327.931.67%112,594,700
May 25, 202626.9127.4926.9027.4727.472.77%146,148,100
May 22, 202626.7326.7426.5326.7326.730.75%80,979,880
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