Yuanta Securities Investment Trust Co Ltd - CTBC Global High Dividend Yield ETF (TPE:00963)
Taiwan · Delayed Price · Currency is TWD 12.65
+0.05 (0.40%)
At close: Apr 28, 2026
TPE:00963 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.62 | 12.68 | 12.62 | 12.65 | 12.65 | 0.40% | 1,386,566 |
| Apr 27, 2026 | 12.66 | 12.66 | 12.59 | 12.60 | 12.60 | -0.94% | 1,619,928 |
| Apr 24, 2026 | 12.77 | 12.77 | 12.72 | 12.72 | 12.72 | -0.39% | 929,320 |
| Apr 23, 2026 | 12.82 | 12.82 | 12.76 | 12.77 | 12.77 | -0.39% | 985,855 |
| Apr 22, 2026 | 12.84 | 12.84 | 12.81 | 12.82 | 12.82 | -0.16% | 666,564 |
| Apr 21, 2026 | 12.85 | 12.86 | 12.83 | 12.84 | 12.84 | -0.08% | 577,110 |
| Apr 20, 2026 | 12.91 | 12.91 | 12.80 | 12.85 | 12.85 | -0.77% | 1,775,202 |
| Apr 17, 2026 | 12.90 | 12.95 | 12.90 | 12.95 | 12.91 | 0.54% | 1,046,844 |
| Apr 16, 2026 | 12.93 | 12.93 | 12.88 | 12.88 | 12.84 | 0.08% | 994,788 |
| Apr 15, 2026 | 12.89 | 12.89 | 12.85 | 12.87 | 12.83 | 0.08% | 488,253 |
| Apr 14, 2026 | 12.88 | 12.89 | 12.86 | 12.86 | 12.82 | 0.63% | 730,214 |
| Apr 13, 2026 | 12.85 | 12.85 | 12.76 | 12.78 | 12.74 | 0.16% | 939,303 |
| Apr 10, 2026 | 12.75 | 12.77 | 12.75 | 12.76 | 12.72 | 0.08% | 180,368 |
| Apr 9, 2026 | 12.75 | 12.76 | 12.70 | 12.75 | 12.71 | 0.24% | 1,081,988 |
| Apr 8, 2026 | 12.63 | 12.73 | 12.63 | 12.72 | 12.68 | 1.52% | 1,844,957 |
| Apr 7, 2026 | 12.50 | 12.56 | 12.50 | 12.53 | 12.49 | 0.80% | 1,606,953 |
| Apr 2, 2026 | 12.57 | 12.57 | 12.42 | 12.43 | 12.39 | -0.24% | 1,429,515 |
| Apr 1, 2026 | 12.49 | 12.49 | 12.43 | 12.46 | 12.42 | 0.40% | 1,338,351 |
| Mar 31, 2026 | 12.30 | 12.41 | 12.30 | 12.41 | 12.37 | 1.64% | 2,415,799 |
| Mar 30, 2026 | 12.19 | 12.21 | 12.15 | 12.21 | 12.17 | -0.41% | 1,140,363 |
| Mar 27, 2026 | 12.28 | 12.28 | 12.24 | 12.26 | 12.22 | - | 1,281,223 |
| Mar 26, 2026 | 12.24 | 12.30 | 12.24 | 12.26 | 12.22 | 0.33% | 1,207,770 |
| Mar 25, 2026 | 12.19 | 12.23 | 12.19 | 12.22 | 12.18 | 1.16% | 1,568,237 |
| Mar 24, 2026 | 12.11 | 12.13 | 12.08 | 12.08 | 12.04 | 0.25% | 1,079,273 |
| Mar 23, 2026 | 12.30 | 12.30 | 12.05 | 12.05 | 12.01 | -2.19% | 1,566,575 |
| Mar 20, 2026 | 12.34 | 12.35 | 12.28 | 12.32 | 12.28 | -0.48% | 1,100,283 |
| Mar 19, 2026 | 12.40 | 12.40 | 12.37 | 12.38 | 12.34 | -0.40% | 1,286,026 |
| Mar 18, 2026 | 12.31 | 12.44 | 12.31 | 12.43 | 12.39 | 1.14% | 559,799 |
| Mar 17, 2026 | 12.32 | 12.32 | 12.28 | 12.29 | 12.25 | -0.24% | 1,165,798 |
| Mar 16, 2026 | 12.35 | 12.35 | 12.28 | 12.32 | 12.23 | -0.24% | 2,235,465 |
| Mar 13, 2026 | 12.30 | 12.38 | 12.29 | 12.35 | 12.26 | 0.41% | 1,693,007 |
| Mar 12, 2026 | 12.35 | 12.35 | 12.28 | 12.30 | 12.21 | - | 1,199,144 |
| Mar 11, 2026 | 12.30 | 12.31 | 12.27 | 12.30 | 12.21 | 0.57% | 1,372,941 |
| Mar 10, 2026 | 12.13 | 12.26 | 12.13 | 12.23 | 12.14 | 1.41% | 1,248,255 |
| Mar 9, 2026 | 12.00 | 12.10 | 11.99 | 12.06 | 11.97 | -1.95% | 3,668,020 |
| Mar 6, 2026 | 12.32 | 12.32 | 12.26 | 12.30 | 12.21 | -0.24% | 453,105 |
| Mar 5, 2026 | 12.23 | 12.35 | 12.23 | 12.33 | 12.24 | 0.82% | 757,661 |
| Mar 4, 2026 | 12.37 | 12.37 | 12.21 | 12.23 | 12.14 | -2.24% | 2,249,674 |
| Mar 3, 2026 | 12.54 | 12.55 | 12.49 | 12.51 | 12.42 | -0.16% | 712,677 |
| Mar 2, 2026 | 12.50 | 12.55 | 12.50 | 12.53 | 12.44 | - | 1,163,006 |
| Feb 26, 2026 | 12.50 | 12.55 | 12.50 | 12.53 | 12.44 | 0.40% | 1,841,751 |
| Feb 25, 2026 | 12.49 | 12.52 | 12.48 | 12.48 | 12.35 | - | 2,295,384 |
| Feb 24, 2026 | 12.45 | 12.48 | 12.45 | 12.48 | 12.35 | 0.24% | 841,381 |
| Feb 23, 2026 | 12.43 | 12.50 | 12.43 | 12.45 | 12.32 | 0.48% | 1,433,128 |
| Feb 11, 2026 | 12.48 | 12.48 | 12.38 | 12.39 | 12.26 | - | 734,511 |
| Feb 10, 2026 | 12.35 | 12.40 | 12.35 | 12.39 | 12.26 | 0.65% | 739,984 |
| Feb 9, 2026 | 12.30 | 12.33 | 12.29 | 12.31 | 12.18 | 0.90% | 1,099,080 |
| Feb 6, 2026 | 12.26 | 12.26 | 12.18 | 12.20 | 12.07 | -1.13% | 1,135,941 |
| Feb 5, 2026 | 12.30 | 12.41 | 12.30 | 12.34 | 12.21 | 0.73% | 1,503,864 |
| Feb 4, 2026 | 12.21 | 12.27 | 12.21 | 12.25 | 12.12 | 0.66% | 713,708 |