China Trust Securities Investment Trust Co Ltd. - Tip Customized Taiwan Growth And High Dividend ETF (TPE:00934)

Taiwan · Delayed Price · Currency is TWD

29.86

-0.03 (-0.10%)

At close: Sep 22, 2026

TPE:00934 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	29.95	30.01	29.86	29.91	29.91	0.17%	827,670
Sep 22, 2026	29.96	30.02	29.82	29.86	29.86	-0.10%	1,645,248
Sep 21, 2026	29.85	29.97	29.75	29.89	29.89	0.23%	1,024,268
Sep 18, 2026	29.66	29.87	29.58	29.82	29.82	1.19%	1,812,207
Sep 17, 2026	29.50	29.73	29.46	29.47	29.47	0.17%	1,356,626
Sep 16, 2026	29.46	29.69	29.36	29.42	29.42	0.65%	2,770,580
Sep 15, 2026	29.70	29.70	29.50	29.56	29.23	-0.47%	2,692,368
Sep 14, 2026	29.60	29.83	29.41	29.70	29.37	-0.67%	3,472,659
Sep 11, 2026	30.00	30.07	29.74	29.90	29.57	-1.35%	3,204,907
Sep 10, 2026	30.28	30.35	30.04	30.31	29.97	-0.26%	2,355,593
Sep 9, 2026	30.12	30.57	30.12	30.39	30.05	0.90%	2,381,054
Sep 8, 2026	30.66	30.66	30.08	30.12	29.78	-1.60%	2,419,552
Sep 7, 2026	30.71	30.79	30.53	30.61	30.27	0.16%	2,058,789
Sep 4, 2026	30.44	30.65	30.04	30.56	30.22	1.87%	2,354,992
Sep 3, 2026	30.64	30.75	30.00	30.00	29.67	-1.99%	2,983,116
Sep 2, 2026	30.82	30.95	30.58	30.61	30.27	-0.68%	3,097,321
Sep 1, 2026	30.20	30.86	30.20	30.82	30.48	3.42%	5,974,249
Aug 31, 2026	29.32	29.81	29.29	29.80	29.47	0.64%	2,311,099
Aug 28, 2026	29.65	29.65	29.45	29.61	29.28	0.51%	2,015,191
Aug 27, 2026	29.35	29.60	29.35	29.46	29.13	0.55%	2,580,676
Aug 26, 2026	28.70	29.34	28.70	29.30	28.97	2.23%	3,504,747
Aug 25, 2026	28.62	28.66	28.17	28.66	28.34	0.14%	1,514,883
Aug 24, 2026	28.57	28.90	28.55	28.62	28.30	0.25%	1,543,857
Aug 21, 2026	28.37	28.71	28.27	28.55	28.23	0.67%	1,156,205
Aug 20, 2026	28.64	28.70	28.21	28.36	28.04	-0.67%	1,934,944
Aug 19, 2026	28.09	28.65	28.08	28.55	28.23	0.35%	1,462,226
Aug 18, 2026	28.77	28.77	28.37	28.45	28.13	-1.39%	1,863,245
Aug 17, 2026	29.10	29.20	28.97	29.15	28.53	0.17%	2,276,338
Aug 14, 2026	29.45	29.56	29.03	29.10	28.48	0.10%	2,544,300
Aug 13, 2026	29.10	29.17	29.02	29.07	28.45	1.15%	2,220,597
Aug 12, 2026	28.73	28.85	28.70	28.74	28.13	0.56%	1,417,070
Aug 11, 2026	28.37	28.61	28.20	28.58	27.97	0.39%	1,802,021
Aug 10, 2026	28.29	28.58	28.29	28.47	27.86	0.96%	1,792,700
Aug 7, 2026	28.32	28.49	28.07	28.20	27.60	-0.49%	2,380,745
Aug 6, 2026	28.14	28.38	27.81	28.34	27.74	0.39%	1,980,923
Aug 5, 2026	28.30	28.60	28.20	28.23	27.63	1.62%	3,199,722
Aug 4, 2026	27.51	27.99	27.28	27.78	27.19	1.42%	4,285,540
Aug 3, 2026	26.94	27.60	26.62	27.39	26.81	1.41%	1,205,583
Jul 31, 2026	26.45	27.09	26.45	27.01	26.43	6.55%	3,097,014
Jul 30, 2026	25.46	26.21	25.25	25.35	24.81	-1.74%	3,063,026
Jul 29, 2026	26.43	26.60	25.04	25.80	25.25	-0.88%	4,426,992
Jul 28, 2026	26.63	26.63	26.03	26.03	25.47	-4.72%	2,837,825
Jul 27, 2026	27.42	27.42	26.86	27.32	26.74	-0.47%	2,095,180
Jul 24, 2026	27.41	27.84	27.23	27.45	26.86	-0.04%	1,606,119
Jul 23, 2026	27.46	27.64	27.25	27.46	26.87	0.59%	1,913,665
Jul 22, 2026	27.36	27.57	27.22	27.30	26.72	2.36%	2,305,105
Jul 21, 2026	25.90	26.69	25.90	26.67	26.10	3.65%	1,129,503
Jul 20, 2026	26.31	26.31	25.42	25.73	25.18	-1.30%	2,883,799
Jul 17, 2026	26.92	26.92	26.03	26.07	25.51	-4.54%	5,383,970
Jul 16, 2026	27.59	27.59	27.02	27.31	26.73	-1.01%	2,803,449