Skip to main content
logo
Ctbc Asia Pacific High Dividend ETF (TPE:00964)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
14.83
-0.01 (-0.07%)
At close: Sep 22, 2026

TPE:00964 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202614.8914.9114.8014.8314.83-0.07%1,424,983
Sep 21, 202614.8014.8614.7914.8414.840.27%992,812
Sep 18, 202614.8514.8514.7914.8014.800.14%848,810
Sep 17, 202614.7514.8514.7514.7814.780.20%1,247,120
Sep 16, 202614.8014.8014.7014.7514.750.68%731,533
Sep 15, 202614.9414.9414.8414.8514.65-0.54%2,196,724
Sep 14, 202614.8614.9714.8114.9314.730.47%1,527,241
Sep 11, 202614.9614.9614.8114.8614.66-0.60%1,799,182
Sep 10, 202615.1615.1614.8714.9514.75-0.53%1,299,843
Sep 9, 202614.9515.0614.9215.0314.830.47%1,009,557
Sep 8, 202615.1415.1414.9414.9614.76-0.33%1,643,272
Sep 7, 202615.0915.0914.9715.0114.81-0.20%2,647,835
Sep 4, 202614.9915.0414.9515.0414.841.14%1,241,241
Sep 3, 202614.9615.0114.8714.8714.67-0.27%1,666,439
Sep 2, 202615.0515.0514.8614.9114.71-0.20%2,524,390
Sep 1, 202614.9214.9814.8914.9414.740.47%805,671
Aug 31, 202614.8114.8714.8114.8714.670.41%918,740
Aug 28, 202614.8514.8814.7514.8114.61-0.07%1,423,124
Aug 27, 202614.8514.8814.8014.8214.62-1,009,539
Aug 26, 202614.8014.8314.7814.8214.620.20%846,764
Aug 25, 202614.7014.8014.7014.7914.590.48%600,316
Aug 24, 202614.7814.8014.7214.7214.52-0.14%1,077,881
Aug 21, 202614.6014.7514.6014.7414.541.03%2,432,514
Aug 20, 202614.4914.5914.4714.5914.390.90%2,643,125
Aug 19, 202614.3314.4814.3014.4614.270.21%1,009,697
Aug 18, 202614.5514.5514.4214.4314.24-0.35%1,357,898
Aug 17, 202614.5414.6114.4014.6014.280.83%2,844,319
Aug 14, 202614.5214.5414.4714.4814.170.07%2,285,038
Aug 13, 202614.4314.5514.4314.4714.160.63%1,668,256
Aug 12, 202614.3614.4614.3614.3814.070.21%1,476,516
Aug 11, 202614.3614.3714.3114.3514.040.35%2,417,117
Aug 10, 202614.1214.3014.1214.3013.991.78%1,861,990
Aug 7, 202614.1114.1114.0214.0513.75-0.35%1,021,919
Aug 6, 202613.9514.1013.8914.1013.800.64%2,181,170
Aug 5, 202614.0014.0814.0014.0113.711.01%2,298,228
Aug 4, 202613.7713.9013.7613.8713.571.02%3,007,911
Aug 3, 202613.8313.8413.7313.7313.43-0.58%3,048,498
Jul 31, 202613.7813.9113.7713.8113.512.45%1,979,924
Jul 30, 202613.4413.6813.4013.4813.190.30%1,086,494
Jul 29, 202613.5513.7013.3213.4413.15-0.96%2,931,820
Jul 28, 202613.8513.8513.5313.5713.28-2.65%1,459,528
Jul 27, 202614.0414.0413.8113.9413.64-0.71%2,280,731
Jul 24, 202614.1114.1813.9814.0413.74-0.71%2,031,818
Jul 23, 202613.9814.1613.9814.1413.831.14%2,314,225
Jul 22, 202614.0114.0713.9613.9813.681.16%2,267,637
Jul 21, 202613.7813.8613.6613.8213.521.02%739,549
Jul 20, 202613.7313.7513.5613.6813.38-0.22%1,279,928
Jul 17, 202613.8613.9213.7113.7113.41-2.42%1,387,566
Jul 16, 202614.0614.0913.9914.0513.75-0.28%2,494,601
Jul 15, 202614.1514.2414.0114.2113.791.50%2,051,854