Capital Investment Trust Corp - Capital BB-B Coupon Enhanced High Yield Bond ETF (TPE:00953B)
Taiwan · Delayed Price · Currency is TWD 9.25
+0.04 (0.43%)
At close: Aug 5, 2025, 1:30 PM CST
E2open Parent Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 9.25 | 9.26 | 9.24 | 9.25 | - | 0.43% | 17,838,171 |
| Aug 4, 2025 | 9.22 | 9.23 | 9.20 | 9.21 | - | -1.39% | 44,045,488 |
| Aug 1, 2025 | 9.32 | 9.38 | 9.32 | 9.34 | - | 0.21% | 37,925,074 |
| Jul 31, 2025 | 9.26 | 9.33 | 9.26 | 9.32 | - | 0.65% | 40,432,101 |
| Jul 30, 2025 | 9.26 | 9.27 | 9.24 | 9.26 | - | 0.11% | 39,536,537 |
| Jul 29, 2025 | 9.22 | 9.25 | 9.21 | 9.25 | - | 0.76% | 60,225,582 |
| Jul 28, 2025 | 9.17 | 9.18 | 9.16 | 9.18 | - | 0.22% | 49,152,505 |
| Jul 25, 2025 | 9.14 | 9.16 | 9.14 | 9.16 | - | 0.55% | 51,357,898 |
| Jul 24, 2025 | 9.11 | 9.12 | 9.10 | 9.11 | - | -0.11% | 50,856,255 |
| Jul 23, 2025 | 9.14 | 9.14 | 9.11 | 9.12 | - | -0.11% | 55,847,238 |
| Jul 22, 2025 | 9.13 | 9.14 | 9.12 | 9.13 | - | -0.11% | 52,191,563 |
| Jul 21, 2025 | 9.13 | 9.14 | 9.12 | 9.14 | - | 0.33% | 59,954,644 |
| Jul 18, 2025 | 9.12 | 9.12 | 9.10 | 9.11 | - | - | 56,415,600 |
| Jul 17, 2025 | 9.10 | 9.11 | 9.10 | 9.11 | - | 0.22% | 51,257,100 |
| Jul 16, 2025 | 9.08 | 9.09 | 9.06 | 9.09 | - | 0.11% | 47,303,634 |
| Jul 15, 2025 | 9.08 | 9.09 | 9.06 | 9.08 | - | 0.55% | 64,878,300 |
| Jul 14, 2025 | 9.03 | 9.04 | 9.03 | 9.03 | - | -0.22% | 44,412,000 |
| Jul 11, 2025 | 9.05 | 9.06 | 9.04 | 9.05 | - | 0.11% | 51,763,016 |
| Jul 10, 2025 | 9.04 | 9.05 | 9.02 | 9.04 | - | 0.44% | 55,282,969 |
| Jul 9, 2025 | 9.00 | 9.01 | 8.99 | 9.00 | - | - | 49,826,566 |
| Jul 8, 2025 | 9.00 | 9.01 | 8.99 | 9.00 | - | - | 44,881,000 |
| Jul 7, 2025 | 8.97 | 9.00 | 8.96 | 9.00 | - | 0.67% | 49,663,765 |
| Jul 4, 2025 | 8.96 | 8.96 | 8.93 | 8.94 | - | -0.22% | 43,843,037 |
| Jul 3, 2025 | 9.00 | 9.00 | 8.95 | 8.96 | - | -1.43% | 57,033,797 |
| Jul 2, 2025 | 9.11 | 9.11 | 9.06 | 9.09 | - | -0.22% | 46,056,122 |
| Jul 1, 2025 | 9.11 | 9.13 | 9.08 | 9.11 | - | 0.22% | 38,667,007 |
| Jun 30, 2025 | 9.05 | 9.10 | 9.04 | 9.09 | - | 1.11% | 40,193,758 |
| Jun 27, 2025 | 9.06 | 9.07 | 8.99 | 8.99 | - | -0.99% | 75,372,778 |
| Jun 26, 2025 | 9.12 | 9.12 | 9.06 | 9.08 | - | -0.66% | 61,426,096 |
| Jun 25, 2025 | 9.15 | 9.16 | 9.12 | 9.14 | - | -0.11% | 40,649,500 |
| Jun 24, 2025 | 9.19 | 9.20 | 9.15 | 9.15 | - | -0.22% | 38,273,662 |
| Jun 23, 2025 | 9.12 | 9.18 | 9.12 | 9.17 | - | 0.55% | 38,057,205 |
| Jun 20, 2025 | 9.13 | 9.14 | 9.10 | 9.12 | - | - | 37,557,771 |
| Jun 19, 2025 | 9.12 | 9.13 | 9.11 | 9.12 | - | 0.11% | 33,054,386 |
| Jun 18, 2025 | 9.14 | 9.14 | 9.10 | 9.11 | - | 0.11% | 30,480,257 |
| Jun 17, 2025 | 9.10 | 9.11 | 9.09 | 9.10 | - | -0.11% | 32,997,434 |
| Jun 16, 2025 | 9.12 | 9.14 | 9.10 | 9.11 | - | -0.22% | 35,386,312 |
| Jun 13, 2025 | 9.15 | 9.16 | 9.09 | 9.13 | - | -0.54% | 44,117,942 |
| Jun 12, 2025 | 9.23 | 9.23 | 9.15 | 9.18 | - | -0.54% | 42,786,262 |
| Jun 11, 2025 | 9.23 | 9.24 | 9.21 | 9.23 | - | - | 27,877,999 |
| Jun 10, 2025 | 9.22 | 9.24 | 9.21 | 9.23 | - | 0.11% | 29,982,999 |
| Jun 9, 2025 | 9.23 | 9.23 | 9.21 | 9.22 | - | - | 23,491,158 |
| Jun 6, 2025 | 9.22 | 9.23 | 9.20 | 9.22 | - | 0.11% | 30,527,500 |
| Jun 5, 2025 | 9.23 | 9.23 | 9.20 | 9.21 | - | -0.32% | 26,273,110 |
| Jun 4, 2025 | 9.25 | 9.25 | 9.23 | 9.24 | - | -0.65% | 18,650,640 |
| Jun 3, 2025 | 9.29 | 9.30 | 9.28 | 9.30 | - | 0.11% | 43,586,350 |
| Jun 2, 2025 | 9.31 | 9.31 | 9.27 | 9.29 | - | -0.43% | 39,596,403 |
| May 29, 2025 | 9.27 | 9.33 | 9.27 | 9.33 | - | 0.76% | 45,966,900 |
| May 28, 2025 | 9.25 | 9.27 | 9.24 | 9.26 | - | 0.43% | 21,000,451 |
| May 27, 2025 | 9.18 | 9.22 | 9.18 | 9.22 | - | 0.22% | 24,813,500 |