Capital Investment Trust Corporation - Capital Taiwan Tech High Dividend and Growth ETF (TPE:00946)
Taiwan · Delayed Price · Currency is TWD 11.23
+0.21 (1.91%)
At close: Apr 17, 2026
TPE:00946 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 11.07 | 11.31 | 11.07 | 11.22 | 11.22 | 1.81% | 12,137,921 |
| Apr 16, 2026 | 10.92 | 11.02 | 10.92 | 11.02 | 11.02 | 2.80% | 20,291,220 |
| Apr 15, 2026 | 10.69 | 10.80 | 10.69 | 10.72 | 10.72 | 0.94% | 11,809,880 |
| Apr 14, 2026 | 10.65 | 10.66 | 10.60 | 10.62 | 10.62 | 0.19% | 7,116,773 |
| Apr 13, 2026 | 10.51 | 10.60 | 10.48 | 10.60 | 10.60 | 0.28% | 5,684,264 |
| Apr 10, 2026 | 10.50 | 10.64 | 10.50 | 10.57 | 10.57 | 1.34% | 10,856,103 |
| Apr 9, 2026 | 10.37 | 10.43 | 10.34 | 10.43 | 10.43 | 0.48% | 10,494,710 |
| Apr 8, 2026 | 10.28 | 10.40 | 10.27 | 10.38 | 10.38 | 3.08% | 13,626,892 |
| Apr 7, 2026 | 9.97 | 10.12 | 9.97 | 10.07 | 10.07 | 1.61% | 6,192,978 |
| Apr 2, 2026 | 10.10 | 10.14 | 9.88 | 9.91 | 9.91 | -1.98% | 4,755,482 |
| Apr 1, 2026 | 10.12 | 10.15 | 10.08 | 10.11 | 10.05 | 1.92% | 4,784,214 |
| Mar 31, 2026 | 10.04 | 10.07 | 9.91 | 9.92 | 9.86 | -1.78% | 6,943,917 |
| Mar 30, 2026 | 10.10 | 10.12 | 10.02 | 10.10 | 10.04 | -1.75% | 4,294,508 |
| Mar 27, 2026 | 10.12 | 10.28 | 10.12 | 10.28 | 10.22 | 0.59% | 3,503,049 |
| Mar 26, 2026 | 10.26 | 10.28 | 10.17 | 10.22 | 10.16 | 0.20% | 4,667,420 |
| Mar 25, 2026 | 10.11 | 10.21 | 10.10 | 10.20 | 10.14 | 2.41% | 4,206,865 |
| Mar 24, 2026 | 10.06 | 10.08 | 9.88 | 9.96 | 9.90 | 0.10% | 5,025,463 |
| Mar 23, 2026 | 9.99 | 10.05 | 9.92 | 9.95 | 9.89 | -2.16% | 4,864,937 |
| Mar 20, 2026 | 10.19 | 10.23 | 10.08 | 10.17 | 10.11 | - | 3,353,867 |
| Mar 19, 2026 | 10.28 | 10.30 | 10.15 | 10.17 | 10.11 | -1.55% | 4,704,787 |
| Mar 18, 2026 | 10.28 | 10.35 | 10.28 | 10.33 | 10.27 | 1.47% | 9,791,869 |
| Mar 17, 2026 | 10.17 | 10.25 | 10.16 | 10.18 | 10.12 | 0.89% | 7,065,880 |
| Mar 16, 2026 | 10.10 | 10.12 | 9.99 | 10.09 | 10.03 | 0.90% | 8,196,006 |
| Mar 13, 2026 | 9.89 | 10.03 | 9.87 | 10.00 | 9.94 | 0.10% | 5,045,661 |
| Mar 12, 2026 | 9.99 | 10.09 | 9.94 | 9.99 | 9.93 | -0.89% | 6,074,579 |
| Mar 11, 2026 | 9.91 | 10.08 | 9.91 | 10.08 | 9.96 | 2.86% | 10,288,900 |
| Mar 10, 2026 | 9.81 | 9.89 | 9.71 | 9.80 | 9.69 | 1.14% | 6,234,278 |
| Mar 9, 2026 | 9.55 | 9.70 | 9.49 | 9.69 | 9.58 | -3.29% | 13,777,360 |
| Mar 6, 2026 | 9.87 | 10.04 | 9.86 | 10.02 | 9.91 | 0.80% | 4,851,298 |
| Mar 5, 2026 | 9.95 | 9.99 | 9.83 | 9.94 | 9.83 | 2.47% | 4,912,189 |
| Mar 4, 2026 | 9.87 | 9.87 | 9.63 | 9.70 | 9.59 | -3.10% | 12,596,550 |
| Mar 3, 2026 | 10.23 | 10.26 | 10.00 | 10.01 | 9.90 | -2.34% | 10,783,930 |
| Mar 2, 2026 | 10.18 | 10.29 | 10.14 | 10.25 | 10.13 | -1.35% | 6,230,793 |
| Feb 26, 2026 | 10.37 | 10.47 | 10.35 | 10.39 | 10.27 | 0.19% | 5,761,660 |
| Feb 25, 2026 | 10.41 | 10.46 | 10.34 | 10.37 | 10.25 | 0.19% | 11,342,320 |
| Feb 24, 2026 | 10.10 | 10.37 | 10.10 | 10.35 | 10.23 | 2.48% | 12,672,550 |
| Feb 23, 2026 | 10.12 | 10.19 | 10.09 | 10.10 | 9.98 | 0.40% | 6,762,441 |
| Feb 11, 2026 | 10.10 | 10.10 | 10.03 | 10.06 | 9.94 | -0.40% | 5,115,455 |
| Feb 10, 2026 | 10.09 | 10.15 | 10.05 | 10.10 | 9.98 | 0.60% | 4,923,645 |
| Feb 9, 2026 | 10.15 | 10.15 | 10.00 | 10.04 | 9.92 | 1.01% | 5,625,762 |
| Feb 6, 2026 | 9.86 | 9.98 | 9.73 | 9.94 | 9.83 | - | 7,278,474 |
| Feb 5, 2026 | 9.97 | 10.05 | 9.90 | 9.94 | 9.83 | -1.00% | 7,269,694 |
| Feb 4, 2026 | 9.99 | 10.05 | 9.93 | 10.04 | 9.92 | -0.20% | 4,061,546 |
| Feb 3, 2026 | 10.10 | 10.15 | 9.98 | 10.06 | 9.94 | - | 8,132,870 |
| Feb 2, 2026 | 10.15 | 10.15 | 9.97 | 10.06 | 9.89 | -1.47% | 11,671,530 |
| Jan 30, 2026 | 10.34 | 10.35 | 10.10 | 10.21 | 10.03 | -2.67% | 10,430,700 |
| Jan 29, 2026 | 10.66 | 10.66 | 10.44 | 10.49 | 10.31 | -2.96% | 12,974,950 |
| Jan 28, 2026 | 10.91 | 10.95 | 10.78 | 10.81 | 10.62 | - | 7,972,029 |
| Jan 27, 2026 | 10.62 | 10.83 | 10.62 | 10.81 | 10.62 | 2.66% | 17,772,850 |
| Jan 26, 2026 | 10.40 | 10.55 | 10.37 | 10.53 | 10.35 | 1.35% | 11,339,870 |