Capital Investment Trust Corp - Capital BB-B Coupon Enhanced High Yield Bond ETF (TPE:00953B)
Taiwan · Delayed Price · Currency is TWD 9.55
0.00 (0.00%)
At close: Sep 22, 2026
TPE:00953B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.56 | 9.56 | 9.54 | 9.56 | 9.56 | 0.10% | 40,995,891 |
| Sep 22, 2026 | 9.55 | 9.56 | 9.55 | 9.55 | 9.55 | - | 25,092,319 |
| Sep 21, 2026 | 9.57 | 9.57 | 9.55 | 9.55 | 9.55 | -0.31% | 33,115,441 |
| Sep 20, 2026 | 9.59 | 9.60 | 9.56 | 9.58 | 9.58 | 0.10% | 1,074,704 |
| Sep 18, 2026 | 9.59 | 9.59 | 9.56 | 9.57 | 9.57 | -0.10% | 32,751,704 |
| Sep 17, 2026 | 9.57 | 9.59 | 9.56 | 9.58 | 9.58 | 0.42% | 34,226,922 |
| Sep 16, 2026 | 9.57 | 9.58 | 9.53 | 9.54 | 9.54 | -0.21% | 31,683,462 |
| Sep 15, 2026 | 9.54 | 9.57 | 9.53 | 9.56 | 9.56 | 0.31% | 40,984,374 |
| Sep 14, 2026 | 9.51 | 9.55 | 9.50 | 9.53 | 9.53 | 0.21% | 34,241,507 |
| Sep 11, 2026 | 9.49 | 9.51 | 9.48 | 9.51 | 9.51 | 0.21% | 37,792,946 |
| Sep 10, 2026 | 9.49 | 9.50 | 9.48 | 9.49 | 9.49 | -0.11% | 19,203,544 |
| Sep 9, 2026 | 9.50 | 9.51 | 9.49 | 9.50 | 9.50 | -0.11% | 22,695,865 |
| Sep 8, 2026 | 9.52 | 9.53 | 9.50 | 9.51 | 9.51 | -0.31% | 38,854,741 |
| Sep 7, 2026 | 9.56 | 9.56 | 9.53 | 9.54 | 9.54 | -0.31% | 53,732,315 |
| Sep 4, 2026 | 9.57 | 9.58 | 9.56 | 9.57 | 9.57 | 0.10% | 25,453,254 |
| Sep 3, 2026 | 9.56 | 9.57 | 9.56 | 9.56 | 9.56 | - | 24,223,769 |
| Sep 2, 2026 | 9.55 | 9.57 | 9.55 | 9.56 | 9.56 | -0.03% | 39,901,769 |
| Sep 1, 2026 | 9.64 | 9.64 | 9.62 | 9.63 | 9.56 | -0.10% | 69,277,793 |
| Aug 31, 2026 | 9.63 | 9.64 | 9.62 | 9.64 | 9.57 | 0.10% | 40,926,605 |
| Aug 28, 2026 | 9.66 | 9.66 | 9.62 | 9.63 | 9.56 | -0.52% | 102,907,884 |
| Aug 27, 2026 | 9.69 | 9.69 | 9.66 | 9.68 | 9.61 | -0.21% | 46,235,082 |
| Aug 26, 2026 | 9.69 | 9.70 | 9.68 | 9.70 | 9.63 | 0.21% | 18,990,489 |
| Aug 25, 2026 | 9.65 | 9.69 | 9.65 | 9.68 | 9.61 | 0.21% | 23,269,017 |
| Aug 24, 2026 | 9.66 | 9.67 | 9.65 | 9.66 | 9.59 | -0.21% | 34,487,565 |
| Aug 21, 2026 | 9.70 | 9.70 | 9.67 | 9.68 | 9.61 | -0.21% | 24,565,184 |
| Aug 20, 2026 | 9.68 | 9.70 | 9.67 | 9.70 | 9.63 | 0.41% | 55,306,714 |
| Aug 19, 2026 | 9.68 | 9.70 | 9.66 | 9.66 | 9.59 | - | 55,880,882 |
| Aug 18, 2026 | 9.66 | 9.67 | 9.63 | 9.66 | 9.59 | -0.10% | 29,107,077 |
| Aug 17, 2026 | 9.72 | 9.72 | 9.66 | 9.67 | 9.60 | -0.51% | 65,281,555 |
| Aug 14, 2026 | 9.76 | 9.77 | 9.71 | 9.72 | 9.65 | -0.41% | 46,598,564 |
| Aug 13, 2026 | 9.76 | 9.77 | 9.75 | 9.76 | 9.69 | - | 21,157,232 |
| Aug 12, 2026 | 9.77 | 9.78 | 9.76 | 9.76 | 9.69 | -0.10% | 12,706,889 |
| Aug 11, 2026 | 9.77 | 9.77 | 9.76 | 9.77 | 9.70 | - | 11,161,473 |
| Aug 10, 2026 | 9.77 | 9.77 | 9.75 | 9.77 | 9.70 | 0.21% | 14,236,771 |
| Aug 7, 2026 | 9.75 | 9.76 | 9.74 | 9.75 | 9.68 | - | 20,464,111 |
| Aug 6, 2026 | 9.77 | 9.78 | 9.75 | 9.75 | 9.68 | -0.20% | 30,746,370 |
| Aug 5, 2026 | 9.78 | 9.80 | 9.77 | 9.77 | 9.70 | - | 35,458,662 |
| Aug 4, 2026 | 9.80 | 9.80 | 9.76 | 9.77 | 9.70 | 0.01% | 34,227,041 |
| Aug 3, 2026 | 9.80 | 9.83 | 9.79 | 9.83 | 9.70 | - | 38,668,529 |
| Jul 31, 2026 | 9.81 | 9.85 | 9.81 | 9.83 | 9.70 | 0.31% | 34,618,973 |
| Jul 30, 2026 | 9.79 | 9.81 | 9.79 | 9.80 | 9.67 | - | 30,254,040 |
| Jul 29, 2026 | 9.80 | 9.83 | 9.79 | 9.80 | 9.67 | - | 43,446,535 |
| Jul 28, 2026 | 9.82 | 9.82 | 9.79 | 9.80 | 9.67 | -0.20% | 39,270,218 |
| Jul 27, 2026 | 9.79 | 9.83 | 9.78 | 9.82 | 9.69 | 0.31% | 34,388,543 |
| Jul 24, 2026 | 9.79 | 9.81 | 9.77 | 9.79 | 9.66 | - | 29,510,501 |
| Jul 23, 2026 | 9.82 | 9.82 | 9.78 | 9.79 | 9.66 | -0.31% | 25,589,204 |
| Jul 22, 2026 | 9.81 | 9.82 | 9.79 | 9.82 | 9.69 | 0.10% | 32,214,273 |
| Jul 21, 2026 | 9.80 | 9.81 | 9.78 | 9.81 | 9.68 | 0.10% | 23,482,286 |
| Jul 20, 2026 | 9.77 | 9.82 | 9.77 | 9.80 | 9.67 | 0.31% | 30,786,983 |
| Jul 17, 2026 | 9.75 | 9.78 | 9.75 | 9.77 | 9.64 | 0.21% | 56,530,840 |