Ctbc Investments Co Ltd - Nasdaq 100 ETF (TPE:009800)
11.33
+0.15 (1.34%)
At close: Apr 15, 2026
TPE:009800 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 11.31 | 11.37 | 11.31 | 11.33 | 11.33 | 1.34% | 3,079,558 |
| Apr 14, 2026 | 11.18 | 11.20 | 11.17 | 11.18 | 11.18 | 1.54% | 2,750,349 |
| Apr 13, 2026 | 11.04 | 11.04 | 11.00 | 11.01 | 11.01 | -0.45% | 4,013,180 |
| Apr 10, 2026 | 11.06 | 11.09 | 11.06 | 11.06 | 11.06 | 0.64% | 2,231,177 |
| Apr 9, 2026 | 11.00 | 11.00 | 10.96 | 10.99 | 10.99 | -0.36% | 2,271,032 |
| Apr 8, 2026 | 10.97 | 11.04 | 10.96 | 11.03 | 11.03 | 3.08% | 3,456,316 |
| Apr 7, 2026 | 10.70 | 10.75 | 10.67 | 10.70 | 10.70 | 1.71% | 2,794,383 |
| Apr 2, 2026 | 10.68 | 10.70 | 10.52 | 10.52 | 10.52 | -0.85% | 3,378,782 |
| Apr 1, 2026 | 10.58 | 10.61 | 10.56 | 10.61 | 10.61 | 2.71% | 1,646,959 |
| Mar 31, 2026 | 10.31 | 10.37 | 10.27 | 10.33 | 10.33 | 0.10% | 3,036,316 |
| Mar 30, 2026 | 10.31 | 10.33 | 10.24 | 10.32 | 10.32 | -2.18% | 6,292,085 |
| Mar 27, 2026 | 10.54 | 10.56 | 10.51 | 10.55 | 10.55 | -1.40% | 2,536,145 |
| Mar 26, 2026 | 10.77 | 10.77 | 10.70 | 10.70 | 10.70 | -0.65% | 1,378,667 |
| Mar 25, 2026 | 10.80 | 10.80 | 10.73 | 10.77 | 10.77 | 0.56% | 1,268,645 |
| Mar 24, 2026 | 10.79 | 10.79 | 10.71 | 10.71 | 10.71 | 0.75% | 1,458,833 |
| Mar 23, 2026 | 10.67 | 10.67 | 10.62 | 10.63 | 10.63 | -1.85% | 3,627,354 |
| Mar 20, 2026 | 10.85 | 10.86 | 10.82 | 10.83 | 10.83 | -0.28% | 1,326,985 |
| Mar 19, 2026 | 10.85 | 10.88 | 10.84 | 10.86 | 10.86 | -1.63% | 1,969,796 |
| Mar 18, 2026 | 11.00 | 11.04 | 11.00 | 11.04 | 11.04 | 1.10% | 1,748,500 |
| Mar 17, 2026 | 10.93 | 10.94 | 10.90 | 10.92 | 10.92 | - | 1,529,683 |
| Mar 16, 2026 | 10.91 | 10.94 | 10.89 | 10.92 | 10.92 | 0.09% | 1,459,691 |
| Mar 13, 2026 | 10.93 | 10.94 | 10.90 | 10.91 | 10.91 | -0.37% | 1,442,978 |
| Mar 12, 2026 | 10.99 | 11.00 | 10.93 | 10.95 | 10.95 | -0.99% | 1,602,535 |
| Mar 11, 2026 | 11.04 | 11.08 | 11.04 | 11.06 | 11.06 | 0.36% | 2,108,334 |
| Mar 10, 2026 | 11.00 | 11.05 | 10.99 | 11.02 | 11.02 | 2.70% | 2,865,917 |
| Mar 9, 2026 | 10.71 | 10.73 | 10.64 | 10.73 | 10.73 | -2.90% | 4,685,552 |
| Mar 6, 2026 | 11.03 | 11.08 | 11.03 | 11.05 | 11.05 | 0.18% | 2,708,535 |
| Mar 5, 2026 | 11.07 | 11.08 | 11.02 | 11.03 | 11.03 | 1.75% | 2,828,203 |
| Mar 4, 2026 | 10.86 | 10.92 | 10.82 | 10.84 | 10.84 | -0.55% | 5,156,330 |
| Mar 3, 2026 | 10.94 | 10.95 | 10.89 | 10.90 | 10.90 | 0.37% | 3,070,068 |
| Mar 2, 2026 | 10.83 | 10.90 | 10.83 | 10.86 | 10.86 | -1.18% | 4,291,304 |
| Feb 26, 2026 | 11.00 | 11.04 | 10.98 | 10.99 | 10.99 | 0.73% | 2,512,336 |
| Feb 25, 2026 | 10.95 | 10.97 | 10.90 | 10.91 | 10.91 | 0.18% | 3,424,427 |
| Feb 24, 2026 | 10.85 | 10.90 | 10.85 | 10.89 | 10.89 | 0.09% | 2,374,100 |
| Feb 23, 2026 | 10.98 | 10.98 | 10.86 | 10.88 | 10.88 | -1.63% | 5,361,444 |
| Feb 11, 2026 | 11.08 | 11.08 | 11.05 | 11.06 | 11.06 | -0.27% | 2,766,348 |
| Feb 10, 2026 | 11.10 | 11.10 | 11.07 | 11.09 | 11.09 | 0.18% | 1,951,695 |
| Feb 9, 2026 | 11.08 | 11.09 | 11.05 | 11.07 | 11.07 | 2.79% | 2,774,944 |
| Feb 6, 2026 | 10.74 | 10.80 | 10.72 | 10.77 | 10.77 | -1.82% | 5,920,071 |
| Feb 5, 2026 | 11.03 | 11.04 | 10.95 | 10.97 | 10.97 | -1.53% | 5,486,043 |
| Feb 4, 2026 | 11.12 | 11.15 | 11.11 | 11.14 | 11.14 | -1.85% | 2,902,408 |
| Feb 3, 2026 | 11.33 | 11.36 | 11.33 | 11.35 | 11.35 | 2.34% | 2,861,957 |
| Feb 2, 2026 | 11.15 | 11.22 | 11.06 | 11.09 | 11.09 | -1.33% | 3,659,766 |
| Jan 30, 2026 | 11.25 | 11.28 | 11.20 | 11.24 | 11.24 | -0.97% | 3,498,898 |
| Jan 29, 2026 | 11.35 | 11.36 | 11.32 | 11.35 | 11.35 | - | 2,521,504 |
| Jan 28, 2026 | 11.35 | 11.38 | 11.35 | 11.35 | 11.35 | 0.44% | 2,769,421 |
| Jan 27, 2026 | 11.23 | 11.32 | 11.23 | 11.30 | 11.30 | 1.07% | 2,520,111 |
| Jan 26, 2026 | 11.21 | 11.21 | 11.14 | 11.18 | 11.18 | -0.45% | 2,519,027 |
| Jan 23, 2026 | 11.20 | 11.24 | 11.20 | 11.23 | 11.23 | 0.27% | 1,650,520 |
| Jan 22, 2026 | 11.17 | 11.22 | 11.17 | 11.20 | 11.20 | 1.27% | 1,693,080 |