Skip to main content
logo
Capital Investment Trust Corporation - Capital Taiwan Tech High Dividend and Growth ETF (TPE:00946)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
15.31
+0.01 (0.07%)
At close: Sep 22, 2026

TPE:00946 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202615.4415.4415.3115.3215.320.07%1,359,803
Sep 22, 202615.4015.4215.3015.3115.310.07%2,820,119
Sep 21, 202615.3515.3615.2915.3015.30-0.33%1,441,110
Sep 18, 202615.2615.3615.2415.3515.351.25%1,554,098
Sep 17, 202615.1915.3015.1615.1615.160.33%997,755
Sep 16, 202615.0215.1215.0215.1115.111.00%862,782
Sep 15, 202615.0715.0714.9614.9614.96-0.73%912,056
Sep 14, 202614.9215.1214.8515.0715.070.40%1,114,208
Sep 11, 202614.9015.0614.8915.0115.01-0.99%672,916
Sep 10, 202615.2815.2815.1215.1615.16-0.92%1,016,917
Sep 9, 202615.2415.3915.2415.3015.300.39%1,094,331
Sep 8, 202615.5215.5215.2015.2415.24-1.80%3,149,205
Sep 7, 202615.5515.5515.4315.5215.52-0.19%2,017,461
Sep 4, 202615.3915.6015.3415.5515.552.03%2,988,467
Sep 3, 202615.6315.6515.2115.2415.24-2.37%3,259,920
Sep 2, 202615.6315.8015.5715.6115.61-0.46%2,761,958
Sep 1, 202615.6515.8515.6515.7415.681.22%1,387,161
Aug 31, 202615.3815.5815.2615.5515.490.45%1,972,226
Aug 28, 202615.6115.6215.4615.4815.42-0.45%1,940,659
Aug 27, 202615.6115.6615.5215.5515.49-2,148,596
Aug 26, 202615.3515.5715.3415.5515.491.37%2,111,806
Aug 25, 202615.3015.3415.0815.3415.280.26%926,759
Aug 24, 202615.2015.3815.1915.3015.240.72%1,718,301
Aug 21, 202615.2015.2915.1315.1915.13-0.59%674,801
Aug 20, 202615.4015.4115.1415.2815.22-0.33%745,716
Aug 19, 202615.0015.3514.9315.3315.271.12%1,381,089
Aug 18, 202615.3215.3215.0515.1615.10-1.24%2,333,737
Aug 17, 202615.4415.4915.2515.3515.29-1.10%1,249,474
Aug 14, 202615.7515.8415.4815.5215.46-0.70%1,824,282
Aug 13, 202615.7715.8315.6215.6315.571.30%2,405,899
Aug 12, 202615.4415.5415.4015.4315.370.46%1,357,309
Aug 11, 202615.2615.3615.1515.3615.300.59%2,885,386
Aug 10, 202615.1615.3015.1015.2715.211.73%3,955,821
Aug 7, 202615.0515.1214.9515.0114.95-0.33%1,997,321
Aug 6, 202615.0315.0614.7815.0615.00-1,278,416
Aug 5, 202615.0215.2415.0015.0615.002.59%3,021,212
Aug 4, 202614.4314.7214.3014.6814.631.23%2,031,278
Aug 3, 202614.2614.6614.2414.5614.450.76%1,662,906
Jul 31, 202614.5114.5814.2314.4514.345.09%2,046,304
Jul 30, 202613.9614.1513.6413.7513.64-2.62%6,269,330
Jul 29, 202614.5514.6413.8014.1214.01-1.47%5,318,723
Jul 28, 202614.6714.7114.3014.3314.22-4.15%3,309,858
Jul 27, 202615.0815.1214.7314.9514.84-0.86%3,543,295
Jul 24, 202615.0515.2414.9715.0814.96-2,348,087
Jul 23, 202615.0515.1014.8815.0814.960.80%3,207,461
Jul 22, 202614.7915.0714.7914.9614.852.54%3,206,976
Jul 21, 202614.2114.5914.2114.5914.483.70%1,818,409
Jul 20, 202614.3014.3713.9414.0713.96-1.26%4,507,787
Jul 17, 202614.5014.5914.2214.2514.14-3.59%3,664,442
Jul 16, 202614.9514.9514.6914.7814.67-1.53%1,659,825