Yuanta Securities Investment Trust Co Ltd - CTBC Global High Dividend Yield ETF (TPE:00963)

Taiwan · Delayed Price · Currency is TWD

12.77

-0.05 (-0.39%)

At close: Sep 22, 2026

TPE:00963 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	12.75	12.75	12.72	12.74	12.74	-0.23%	1,621,866
Sep 22, 2026	12.81	12.82	12.77	12.77	12.77	-0.39%	1,688,678
Sep 21, 2026	12.93	12.93	12.79	12.82	12.82	-1.38%	2,954,411
Sep 18, 2026	13.03	13.03	12.98	13.00	13.00	-0.08%	1,321,617
Sep 17, 2026	12.99	13.01	12.97	13.01	13.01	-	1,873,118
Sep 16, 2026	13.08	13.08	12.99	13.01	13.01	-	1,804,793
Sep 15, 2026	13.21	13.21	13.07	13.11	13.01	0.31%	2,125,809
Sep 14, 2026	13.05	13.08	13.01	13.07	12.97	0.15%	1,117,372
Sep 11, 2026	13.04	13.07	13.04	13.05	12.95	0.08%	1,175,826
Sep 10, 2026	13.09	13.09	13.00	13.04	12.94	-0.61%	794,872
Sep 9, 2026	13.14	13.14	13.11	13.12	13.02	-0.08%	1,199,311
Sep 8, 2026	13.19	13.19	13.12	13.13	13.03	-0.61%	1,004,861
Sep 7, 2026	13.25	13.25	13.18	13.21	13.11	-0.68%	820,230
Sep 4, 2026	13.27	13.30	13.24	13.30	13.20	0.61%	284,227
Sep 3, 2026	13.14	13.23	13.14	13.22	13.12	0.61%	1,106,659
Sep 2, 2026	13.19	13.19	13.07	13.14	13.04	0.46%	1,171,403
Sep 1, 2026	13.07	13.09	13.06	13.08	12.98	0.08%	1,249,125
Aug 31, 2026	13.06	13.07	13.03	13.07	12.97	0.08%	1,056,744
Aug 28, 2026	13.13	13.13	13.04	13.06	12.96	-0.68%	1,828,274
Aug 27, 2026	13.21	13.21	13.15	13.15	13.05	-0.60%	1,364,355
Aug 26, 2026	13.28	13.28	13.22	13.23	13.13	-0.38%	1,214,221
Aug 25, 2026	13.25	13.29	13.23	13.28	13.18	0.61%	1,025,174
Aug 24, 2026	13.15	13.21	13.15	13.20	13.10	0.46%	562,269
Aug 21, 2026	13.13	13.14	13.11	13.14	13.04	0.23%	657,965
Aug 20, 2026	13.11	13.16	13.10	13.11	13.01	0.92%	1,659,585
Aug 19, 2026	13.03	13.03	12.98	12.99	12.89	-0.15%	1,252,033
Aug 18, 2026	13.22	13.22	12.99	13.01	12.91	-0.91%	2,717,418
Aug 17, 2026	13.21	13.25	13.20	13.23	13.03	0.23%	1,631,201
Aug 14, 2026	13.24	13.25	13.19	13.20	13.00	-0.08%	1,915,256
Aug 13, 2026	13.63	13.63	13.21	13.21	13.01	-0.23%	3,234,561
Aug 12, 2026	13.28	13.28	13.21	13.24	13.04	-0.82%	4,249,817
Aug 11, 2026	13.38	13.38	13.33	13.35	13.15	-0.30%	1,258,173
Aug 10, 2026	13.42	13.43	13.38	13.39	13.19	0.30%	2,166,059
Aug 7, 2026	13.38	13.38	13.34	13.35	13.15	-0.07%	1,154,927
Aug 6, 2026	13.46	13.46	13.35	13.36	13.16	-0.60%	1,137,663
Aug 5, 2026	13.50	13.50	13.40	13.44	13.24	-0.22%	2,287,920
Aug 4, 2026	13.44	13.48	13.44	13.47	13.27	0.22%	1,136,591
Aug 3, 2026	13.45	13.45	13.37	13.44	13.24	-0.22%	1,275,712
Jul 31, 2026	13.44	13.48	13.37	13.47	13.27	0.45%	1,702,204
Jul 30, 2026	13.41	13.42	13.32	13.41	13.21	-	1,368,868
Jul 29, 2026	13.30	13.43	13.30	13.41	13.21	0.98%	2,048,196
Jul 28, 2026	13.28	13.30	13.23	13.28	13.08	-	1,710,966
Jul 27, 2026	13.24	13.29	13.24	13.28	13.08	0.76%	1,181,503
Jul 24, 2026	13.33	13.33	13.16	13.18	12.98	-0.83%	1,995,009
Jul 23, 2026	13.27	13.36	13.27	13.29	13.09	0.30%	1,345,721
Jul 22, 2026	13.16	13.27	13.16	13.25	13.05	0.91%	902,578
Jul 21, 2026	13.06	13.16	13.06	13.13	12.93	-0.38%	1,239,799
Jul 20, 2026	13.10	13.19	13.10	13.18	12.98	1.07%	1,403,686
Jul 17, 2026	12.95	13.09	12.95	13.04	12.84	0.77%	2,470,510
Jul 16, 2026	12.95	12.96	12.91	12.94	12.74	0.35%	930,817