Qunyi Securities Investment Trust Co Ltd-CAPITAL TIP CUSTOMIZED TAIWAN ESG LOW CARBON 50 ETF (TPE:00923)

Taiwan · Delayed Price · Currency is TWD

41.59

+0.29 (0.70%)

At close: Sep 22, 2026

TPE:00923 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	41.87	42.00	41.74	41.84	41.84	0.60%	2,476,878
Sep 22, 2026	42.20	42.29	41.59	41.59	41.59	0.70%	5,464,580
Sep 21, 2026	40.93	41.39	40.90	41.30	41.30	1.08%	4,676,878
Sep 20, 2026	40.40	43.89	40.32	40.86	40.86	0.54%	623,727
Sep 18, 2026	40.40	40.66	40.32	40.64	40.64	1.85%	3,184,727
Sep 17, 2026	39.98	40.49	39.90	39.90	39.90	0.81%	2,823,032
Sep 16, 2026	39.60	39.86	39.43	39.58	39.58	0.46%	3,463,821
Sep 15, 2026	39.60	39.78	39.34	39.40	39.40	-0.51%	6,896,097
Sep 14, 2026	39.33	39.73	39.19	39.60	39.60	-0.63%	3,762,532
Sep 11, 2026	39.83	39.98	39.58	39.85	39.85	-1.31%	6,327,139
Sep 10, 2026	40.31	40.43	40.13	40.38	40.38	-0.49%	3,153,151
Sep 9, 2026	40.76	41.00	40.55	40.58	40.58	0.07%	2,340,743
Sep 8, 2026	40.88	41.01	40.54	40.55	40.55	-0.76%	3,808,474
Sep 7, 2026	40.54	41.05	40.53	40.86	40.86	1.79%	5,967,429
Sep 4, 2026	40.16	40.24	39.69	40.14	40.14	1.57%	3,087,750
Sep 3, 2026	39.90	39.99	39.48	39.52	39.52	-0.48%	3,892,064
Sep 2, 2026	40.23	40.31	39.67	39.71	39.71	-1.59%	4,006,482
Sep 1, 2026	39.80	40.47	39.79	40.35	40.35	2.46%	8,273,605
Aug 31, 2026	39.17	39.38	38.93	39.38	39.38	-0.98%	4,011,848
Aug 28, 2026	39.75	39.92	39.68	39.77	39.77	0.96%	5,381,051
Aug 27, 2026	39.61	39.78	39.37	39.39	39.39	0.31%	3,612,678
Aug 26, 2026	38.63	39.38	38.57	39.27	39.27	1.53%	4,421,352
Aug 25, 2026	38.21	38.68	37.91	38.68	38.68	0.49%	4,366,917
Aug 24, 2026	38.72	38.89	38.47	38.49	38.49	-0.44%	3,581,191
Aug 21, 2026	38.50	38.80	38.20	38.66	38.66	0.42%	3,153,632
Aug 20, 2026	38.81	38.84	38.18	38.50	38.50	0.18%	5,641,625
Aug 19, 2026	38.30	38.74	38.21	38.43	38.43	-1.91%	10,891,808
Aug 18, 2026	39.86	39.86	39.10	39.18	39.18	-1.66%	18,325,290
Aug 17, 2026	42.88	43.23	42.77	42.89	39.84	0.02%	26,318,696
Aug 14, 2026	43.40	43.40	42.84	42.88	39.83	-0.26%	19,891,385
Aug 13, 2026	42.99	43.18	42.76	42.99	39.93	1.99%	12,851,052
Aug 12, 2026	42.20	42.29	41.98	42.15	39.15	0.52%	11,631,228
Aug 11, 2026	41.59	42.06	41.36	41.93	38.95	0.50%	11,401,345
Aug 10, 2026	41.45	41.96	41.45	41.72	38.75	1.88%	8,394,951
Aug 7, 2026	41.62	41.62	40.70	40.95	38.04	-0.75%	13,778,169
Aug 6, 2026	41.30	41.48	40.91	41.26	38.33	-0.17%	15,913,255
Aug 5, 2026	41.50	41.78	41.16	41.33	38.39	2.81%	7,878,429
Aug 4, 2026	40.25	40.81	39.79	40.20	37.34	-0.47%	13,180,541
Aug 3, 2026	40.22	40.77	40.03	40.39	37.52	-0.12%	13,707,104
Jul 31, 2026	39.53	40.46	39.42	40.44	37.56	9.92%	8,947,312
Jul 30, 2026	36.26	37.87	36.10	36.79	34.17	0.05%	7,966,122
Jul 29, 2026	38.32	38.35	36.04	36.77	34.16	-3.99%	10,437,396
Jul 28, 2026	38.82	38.95	38.29	38.30	35.58	-4.99%	5,968,300
Jul 27, 2026	40.20	40.31	39.59	40.31	37.44	-0.02%	3,386,866
Jul 24, 2026	40.60	41.08	40.26	40.32	37.45	-2.44%	3,278,103
Jul 23, 2026	41.48	41.62	40.95	41.33	38.39	0.61%	2,910,961
Jul 22, 2026	41.46	41.77	41.03	41.08	38.16	1.51%	5,247,693
Jul 21, 2026	39.30	40.47	39.30	40.47	37.59	4.60%	4,255,999
Jul 20, 2026	39.07	39.35	38.33	38.69	35.94	-0.97%	5,995,744
Jul 17, 2026	40.22	40.50	39.07	39.07	36.29	-6.55%	6,985,402