Ctbc Asia Pacific High Dividend ETF (TPE:00964)
Taiwan · Delayed Price · Currency is TWD 10.42
-0.09 (-0.86%)
At close: Aug 1, 2025, 1:30 PM CST
TPE:00964 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.40 | 10.47 | 10.40 | 10.42 | - | -0.86% | 863,551 |
| Jul 31, 2025 | 10.52 | 10.53 | 10.49 | 10.51 | - | -0.94% | 1,089,345 |
| Jul 30, 2025 | 10.59 | 10.61 | 10.56 | 10.61 | - | 0.47% | 864,931 |
| Jul 29, 2025 | 10.55 | 10.57 | 10.51 | 10.56 | - | -0.38% | 1,250,490 |
| Jul 28, 2025 | 10.66 | 10.66 | 10.56 | 10.60 | - | -0.93% | 1,225,934 |
| Jul 25, 2025 | 10.73 | 10.74 | 10.69 | 10.70 | - | -0.09% | 908,709 |
| Jul 24, 2025 | 10.67 | 10.72 | 10.67 | 10.71 | - | 0.75% | 1,322,358 |
| Jul 23, 2025 | 10.62 | 10.66 | 10.61 | 10.63 | - | 1.14% | 841,058 |
| Jul 22, 2025 | 10.50 | 10.52 | 10.48 | 10.51 | - | 0.10% | 950,292 |
| Jul 21, 2025 | 10.43 | 10.50 | 10.43 | 10.50 | - | 0.67% | 666,451 |
| Jul 18, 2025 | 10.42 | 10.45 | 10.42 | 10.43 | - | -0.10% | 227,327 |
| Jul 17, 2025 | 10.46 | 10.46 | 10.40 | 10.44 | - | 0.19% | 408,488 |
| Jul 16, 2025 | 10.46 | 10.46 | 10.42 | 10.42 | - | -0.86% | 108,670 |
| Jul 15, 2025 | 10.52 | 10.56 | 10.48 | 10.51 | - | - | 344,386 |
| Jul 14, 2025 | 10.45 | 10.51 | 10.45 | 10.51 | - | 0.57% | 285,737 |
| Jul 11, 2025 | 10.36 | 10.45 | 10.36 | 10.45 | - | 1.26% | 302,901 |
| Jul 10, 2025 | 10.24 | 10.32 | 10.24 | 10.32 | - | 1.18% | 239,872 |
| Jul 9, 2025 | 10.16 | 10.20 | 10.15 | 10.20 | - | 0.69% | 195,142 |
| Jul 8, 2025 | 10.10 | 10.15 | 10.10 | 10.13 | - | 0.70% | 1,076,250 |
| Jul 7, 2025 | 10.06 | 10.08 | 10.06 | 10.06 | - | 0.20% | 228,563 |
| Jul 4, 2025 | 10.09 | 10.09 | 10.04 | 10.04 | - | -0.50% | 513,184 |
| Jul 3, 2025 | 10.07 | 10.12 | 10.07 | 10.09 | - | 0.50% | 628,210 |
| Jul 2, 2025 | 9.99 | 10.05 | 9.99 | 10.04 | - | 0.30% | 660,196 |
| Jul 1, 2025 | 10.04 | 10.04 | 10.00 | 10.01 | - | 0.81% | 548,801 |
| Jun 30, 2025 | 9.94 | 9.94 | 9.90 | 9.93 | - | 0.51% | 726,598 |
| Jun 27, 2025 | 9.97 | 9.97 | 9.88 | 9.88 | - | -0.80% | 1,694,641 |
| Jun 26, 2025 | 10.01 | 10.01 | 9.95 | 9.96 | - | -0.70% | 2,164,127 |
| Jun 25, 2025 | 10.06 | 10.09 | 10.02 | 10.03 | - | -0.10% | 955,404 |
| Jun 24, 2025 | 9.99 | 10.04 | 9.99 | 10.04 | - | 1.62% | 1,008,530 |
| Jun 23, 2025 | 9.80 | 9.88 | 9.80 | 9.88 | - | -0.10% | 1,898,718 |
| Jun 20, 2025 | 9.89 | 9.90 | 9.85 | 9.89 | - | 0.30% | 878,570 |
| Jun 19, 2025 | 9.93 | 9.97 | 9.86 | 9.86 | - | -1.50% | 1,727,432 |
| Jun 18, 2025 | 10.01 | 10.02 | 9.99 | 10.01 | - | -0.20% | 446,956 |
| Jun 17, 2025 | 10.06 | 10.07 | 10.00 | 10.03 | - | -0.10% | 774,078 |
| Jun 16, 2025 | 10.01 | 10.06 | 10.01 | 10.04 | - | 0.30% | 1,052,198 |
| Jun 13, 2025 | 10.00 | 10.03 | 9.91 | 10.01 | - | -0.50% | 1,167,548 |
| Jun 12, 2025 | 10.08 | 10.11 | 10.04 | 10.06 | - | - | 1,423,275 |
| Jun 11, 2025 | 10.03 | 10.06 | 10.00 | 10.06 | - | 1.31% | 1,042,014 |
| Jun 10, 2025 | 9.95 | 10.00 | 9.93 | 9.93 | - | 0.61% | 2,229,255 |
| Jun 9, 2025 | 9.89 | 9.93 | 9.87 | 9.87 | - | 0.10% | 2,449,607 |
| Jun 6, 2025 | 9.86 | 9.87 | 9.84 | 9.86 | - | 0.20% | 140,323 |
| Jun 5, 2025 | 9.91 | 9.94 | 9.84 | 9.84 | - | -0.51% | 2,142,812 |
| Jun 4, 2025 | 9.88 | 9.91 | 9.88 | 9.89 | - | 0.82% | 976,356 |
| Jun 3, 2025 | 9.86 | 9.86 | 9.79 | 9.81 | - | 1.03% | 859,860 |
| Jun 2, 2025 | 9.78 | 9.82 | 9.69 | 9.71 | - | -1.42% | 2,583,322 |
| May 29, 2025 | 9.86 | 9.86 | 9.82 | 9.85 | - | 0.92% | 903,253 |
| May 28, 2025 | 9.78 | 9.81 | 9.75 | 9.76 | - | 0.31% | 974,931 |
| May 27, 2025 | 9.80 | 9.80 | 9.73 | 9.73 | - | -0.71% | 877,322 |
| May 26, 2025 | 9.85 | 9.87 | 9.80 | 9.80 | - | -0.31% | 1,477,630 |
| May 23, 2025 | 9.88 | 9.88 | 9.83 | 9.83 | - | -0.10% | 1,007,538 |