Capital Investment Trust Corp - Capital BB-B Coupon Enhanced High Yield Bond ETF (TPE:00953B)
Taiwan · Delayed Price · Currency is TWD 9.64
+0.01 (0.11%)
At close: Apr 2, 2026
TPE:00953B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 9.66 | 9.66 | 9.63 | 9.64 | 9.64 | -0.52% | 19,382,990 |
| Apr 1, 2026 | 9.67 | 9.70 | 9.67 | 9.69 | 9.63 | 0.21% | 32,830,890 |
| Mar 31, 2026 | 9.63 | 9.68 | 9.63 | 9.67 | 9.61 | 0.52% | 42,844,630 |
| Mar 30, 2026 | 9.62 | 9.63 | 9.60 | 9.62 | 9.56 | -0.21% | 32,317,210 |
| Mar 27, 2026 | 9.64 | 9.65 | 9.63 | 9.64 | 9.58 | -0.21% | 20,840,470 |
| Mar 26, 2026 | 9.67 | 9.68 | 9.65 | 9.66 | 9.60 | 0.10% | 28,086,480 |
| Mar 25, 2026 | 9.68 | 9.68 | 9.64 | 9.65 | 9.59 | -0.21% | 25,876,730 |
| Mar 24, 2026 | 9.65 | 9.68 | 9.65 | 9.67 | 9.61 | 0.42% | 23,039,730 |
| Mar 23, 2026 | 9.62 | 9.65 | 9.62 | 9.63 | 9.57 | -0.21% | 40,884,230 |
| Mar 20, 2026 | 9.64 | 9.66 | 9.63 | 9.65 | 9.59 | - | 31,088,540 |
| Mar 19, 2026 | 9.65 | 9.66 | 9.64 | 9.65 | 9.59 | - | 24,782,740 |
| Mar 18, 2026 | 9.66 | 9.66 | 9.64 | 9.65 | 9.59 | - | 23,917,910 |
| Mar 17, 2026 | 9.67 | 9.68 | 9.64 | 9.65 | 9.59 | -0.31% | 35,270,320 |
| Mar 16, 2026 | 9.66 | 9.68 | 9.64 | 9.68 | 9.62 | 0.31% | 53,472,480 |
| Mar 13, 2026 | 9.66 | 9.66 | 9.63 | 9.65 | 9.59 | -0.10% | 37,414,780 |
| Mar 12, 2026 | 9.65 | 9.67 | 9.63 | 9.66 | 9.60 | -0.51% | 46,120,230 |
| Mar 11, 2026 | 9.71 | 9.72 | 9.68 | 9.71 | 9.59 | 0.10% | 60,440,180 |
| Mar 10, 2026 | 9.71 | 9.72 | 9.70 | 9.70 | 9.58 | 0.21% | 26,307,410 |
| Mar 9, 2026 | 9.67 | 9.68 | 9.64 | 9.68 | 9.56 | -0.31% | 102,713,800 |
| Mar 6, 2026 | 9.73 | 9.74 | 9.69 | 9.71 | 9.59 | - | 26,585,530 |
| Mar 5, 2026 | 9.68 | 9.72 | 9.66 | 9.71 | 9.59 | 0.41% | 59,961,420 |
| Mar 4, 2026 | 9.66 | 9.69 | 9.66 | 9.67 | 9.55 | 0.21% | 66,590,330 |
| Mar 3, 2026 | 9.66 | 9.67 | 9.64 | 9.65 | 9.53 | 0.10% | 39,784,780 |
| Mar 2, 2026 | 9.61 | 9.64 | 9.60 | 9.64 | 9.52 | 0.42% | 42,289,320 |
| Feb 26, 2026 | 9.62 | 9.63 | 9.60 | 9.60 | 9.48 | -0.31% | 51,488,390 |
| Feb 25, 2026 | 9.67 | 9.67 | 9.62 | 9.63 | 9.51 | -0.52% | 83,854,000 |
| Feb 24, 2026 | 9.68 | 9.69 | 9.67 | 9.68 | 9.56 | - | 44,845,920 |
| Feb 23, 2026 | 9.70 | 9.70 | 9.68 | 9.68 | 9.56 | -0.21% | 55,353,600 |
| Feb 11, 2026 | 9.71 | 9.71 | 9.69 | 9.70 | 9.58 | -0.10% | 38,977,130 |
| Feb 10, 2026 | 9.71 | 9.72 | 9.70 | 9.71 | 9.59 | - | 17,747,740 |
| Feb 9, 2026 | 9.71 | 9.73 | 9.71 | 9.71 | 9.59 | - | 23,957,920 |
| Feb 6, 2026 | 9.72 | 9.73 | 9.70 | 9.71 | 9.59 | -0.10% | 27,846,610 |
| Feb 5, 2026 | 9.73 | 9.74 | 9.72 | 9.72 | 9.60 | - | 22,967,600 |
| Feb 4, 2026 | 9.73 | 9.74 | 9.71 | 9.72 | 9.60 | -0.10% | 23,402,880 |
| Feb 3, 2026 | 9.73 | 9.75 | 9.72 | 9.73 | 9.61 | -0.71% | 29,690,480 |
| Feb 2, 2026 | 9.75 | 9.80 | 9.75 | 9.80 | 9.62 | 0.72% | 56,708,600 |
| Jan 30, 2026 | 9.71 | 9.73 | 9.70 | 9.73 | 9.55 | 0.31% | 34,156,380 |
| Jan 29, 2026 | 9.71 | 9.71 | 9.69 | 9.70 | 9.52 | -0.10% | 41,949,510 |
| Jan 28, 2026 | 9.74 | 9.74 | 9.71 | 9.71 | 9.53 | -0.61% | 70,437,400 |
| Jan 27, 2026 | 9.76 | 9.78 | 9.76 | 9.77 | 9.59 | 0.21% | 35,175,930 |
| Jan 26, 2026 | 9.76 | 9.76 | 9.74 | 9.75 | 9.57 | -0.51% | 57,369,650 |
| Jan 23, 2026 | 9.80 | 9.81 | 9.79 | 9.80 | 9.62 | - | 33,532,240 |
| Jan 22, 2026 | 9.79 | 9.81 | 9.78 | 9.80 | 9.62 | 0.20% | 35,118,590 |
| Jan 21, 2026 | 9.78 | 9.80 | 9.77 | 9.78 | 9.60 | - | 27,430,740 |
| Jan 20, 2026 | 9.76 | 9.79 | 9.76 | 9.78 | 9.60 | 0.31% | 31,321,320 |
| Jan 19, 2026 | 9.78 | 9.78 | 9.74 | 9.75 | 9.57 | -0.20% | 41,312,670 |
| Jan 16, 2026 | 9.78 | 9.78 | 9.76 | 9.77 | 9.59 | -0.10% | 33,176,050 |
| Jan 15, 2026 | 9.79 | 9.79 | 9.77 | 9.78 | 9.60 | -0.20% | 29,401,640 |
| Jan 14, 2026 | 9.80 | 9.82 | 9.79 | 9.80 | 9.62 | - | 35,978,280 |
| Jan 13, 2026 | 9.78 | 9.81 | 9.78 | 9.80 | 9.62 | 0.10% | 36,408,920 |