Ctbc Investments Co Ltd - US Innovation Technology ETF (TPE:009801)
Taiwan · Delayed Price · Currency is TWD 11.66
+0.17 (1.48%)
At close: Sep 22, 2026
TPE:009801 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11.69 | 11.71 | 11.66 | 11.66 | 11.66 | 1.48% | 618,048 |
| Sep 21, 2026 | 11.44 | 11.49 | 11.44 | 11.49 | 11.49 | 1.59% | 760,461 |
| Sep 18, 2026 | 11.27 | 11.32 | 11.25 | 11.31 | 11.31 | 1.25% | 629,006 |
| Sep 17, 2026 | 11.10 | 11.19 | 11.10 | 11.17 | 11.17 | 0.99% | 127,216 |
| Sep 16, 2026 | 11.04 | 11.09 | 11.04 | 11.06 | 11.06 | 0.18% | 334,094 |
| Sep 15, 2026 | 11.10 | 11.10 | 11.04 | 11.04 | 11.04 | -0.72% | 995,503 |
| Sep 14, 2026 | 11.12 | 11.13 | 11.08 | 11.12 | 11.12 | 0.09% | 883,875 |
| Sep 11, 2026 | 11.15 | 11.15 | 11.08 | 11.11 | 11.11 | -0.54% | 340,547 |
| Sep 10, 2026 | 11.09 | 11.17 | 11.09 | 11.17 | 11.17 | -0.18% | 327,201 |
| Sep 9, 2026 | 11.24 | 11.24 | 11.19 | 11.19 | 11.19 | -0.44% | 209,058 |
| Sep 8, 2026 | 11.24 | 11.28 | 11.23 | 11.24 | 11.24 | - | 831,249 |
| Sep 7, 2026 | 11.25 | 11.28 | 11.21 | 11.24 | 11.24 | -0.09% | 445,225 |
| Sep 4, 2026 | 11.19 | 11.25 | 11.19 | 11.25 | 11.25 | 1.90% | 546,021 |
| Sep 3, 2026 | 11.09 | 11.11 | 11.04 | 11.04 | 11.04 | 0.09% | 504,527 |
| Sep 2, 2026 | 11.07 | 11.07 | 11.00 | 11.03 | 11.03 | -0.63% | 791,742 |
| Sep 1, 2026 | 11.12 | 11.12 | 11.05 | 11.10 | 11.10 | -0.18% | 770,691 |
| Aug 31, 2026 | 11.10 | 11.12 | 11.04 | 11.12 | 11.12 | -0.27% | 403,028 |
| Aug 28, 2026 | 11.22 | 11.22 | 11.14 | 11.15 | 11.15 | - | 438,592 |
| Aug 27, 2026 | 11.19 | 11.19 | 11.15 | 11.15 | 11.15 | 0.63% | 634,491 |
| Aug 26, 2026 | 11.04 | 11.09 | 11.02 | 11.08 | 11.08 | 0.36% | 754,592 |
| Aug 25, 2026 | 11.03 | 11.04 | 10.95 | 11.04 | 11.04 | -0.36% | 317,326 |
| Aug 24, 2026 | 11.17 | 11.17 | 11.07 | 11.08 | 11.08 | -0.81% | 547,152 |
| Aug 21, 2026 | 11.20 | 11.20 | 11.15 | 11.17 | 11.17 | -0.62% | 386,873 |
| Aug 20, 2026 | 11.34 | 11.34 | 11.23 | 11.24 | 11.24 | 0.27% | 416,869 |
| Aug 19, 2026 | 11.22 | 11.27 | 10.88 | 11.21 | 11.21 | -2.10% | 3,099,328 |
| Aug 18, 2026 | 11.95 | 11.95 | 11.43 | 11.45 | 11.45 | -1.04% | 1,804,451 |
| Aug 17, 2026 | 12.60 | 12.63 | 12.57 | 12.57 | 11.57 | - | 2,951,250 |
| Aug 14, 2026 | 12.66 | 12.66 | 12.55 | 12.57 | 11.57 | 0.08% | 1,071,789 |
| Aug 13, 2026 | 12.48 | 12.56 | 12.48 | 12.56 | 11.56 | 0.72% | 973,308 |
| Aug 12, 2026 | 12.53 | 12.53 | 12.43 | 12.47 | 11.48 | -0.64% | 1,246,756 |
| Aug 11, 2026 | 12.57 | 12.58 | 12.53 | 12.55 | 11.55 | -0.95% | 580,239 |
| Aug 10, 2026 | 12.62 | 12.69 | 12.62 | 12.67 | 11.66 | 0.88% | 511,294 |
| Aug 7, 2026 | 12.59 | 12.59 | 12.53 | 12.56 | 11.56 | -0.24% | 370,383 |
| Aug 6, 2026 | 12.64 | 12.64 | 12.53 | 12.59 | 11.59 | -1.02% | 714,855 |
| Aug 5, 2026 | 12.63 | 12.74 | 12.63 | 12.72 | 11.71 | 3.00% | 1,052,948 |
| Aug 4, 2026 | 12.23 | 12.36 | 12.23 | 12.35 | 11.37 | 1.31% | 1,344,454 |
| Aug 3, 2026 | 12.14 | 12.21 | 12.09 | 12.19 | 11.22 | 0.25% | 676,873 |
| Jul 31, 2026 | 12.07 | 12.16 | 12.02 | 12.16 | 11.19 | 4.92% | 3,299,183 |
| Jul 30, 2026 | 11.66 | 11.70 | 11.57 | 11.59 | 10.67 | -2.19% | 282,503 |
| Jul 29, 2026 | 11.90 | 11.94 | 11.77 | 11.85 | 10.91 | -0.84% | 1,642,901 |
| Jul 28, 2026 | 12.23 | 12.23 | 11.95 | 11.95 | 11.00 | -3.47% | 2,308,594 |
| Jul 27, 2026 | 12.34 | 12.38 | 12.31 | 12.38 | 11.40 | 0.81% | 628,435 |
| Jul 24, 2026 | 12.32 | 12.32 | 12.22 | 12.28 | 11.30 | -1.37% | 242,174 |
| Jul 23, 2026 | 12.52 | 12.52 | 12.39 | 12.45 | 11.46 | 0.16% | 375,256 |
| Jul 22, 2026 | 12.45 | 12.47 | 12.43 | 12.43 | 11.44 | 0.89% | 263,443 |
| Jul 21, 2026 | 12.25 | 12.34 | 12.21 | 12.32 | 11.34 | 0.57% | 1,103,387 |
| Jul 20, 2026 | 12.19 | 12.29 | 12.19 | 12.25 | 11.28 | 0.82% | 382,266 |
| Jul 17, 2026 | 12.35 | 12.35 | 12.14 | 12.15 | 11.18 | -3.65% | 936,785 |
| Jul 16, 2026 | 12.55 | 12.63 | 12.52 | 12.61 | 11.61 | -0.32% | 559,608 |
| Jul 15, 2026 | 12.55 | 12.67 | 12.55 | 12.65 | 11.64 | 1.85% | 1,126,759 |