CTBC Investments Co Ltd - CTBC Data Center & Electricity Infrastructure ETF (TPE:009819)
Taiwan · Delayed Price · Currency is TWD 9.82
+0.04 (0.41%)
At close: Sep 23, 2026
TPE:009819 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.81 | 9.83 | 9.80 | 9.82 | 9.82 | 0.41% | 2,162,318 |
| Sep 22, 2026 | 9.77 | 9.84 | 9.77 | 9.78 | 9.78 | 0.82% | 4,384,363 |
| Sep 21, 2026 | 9.69 | 9.72 | 9.66 | 9.70 | 9.70 | 0.31% | 5,452,755 |
| Sep 20, 2026 | 9.67 | 10.02 | 9.61 | 9.67 | 9.67 | - | 306,350 |
| Sep 18, 2026 | 9.67 | 9.67 | 9.61 | 9.67 | 9.67 | 1.26% | 1,587,350 |
| Sep 17, 2026 | 9.46 | 9.60 | 9.46 | 9.55 | 9.55 | 1.38% | 1,769,243 |
| Sep 16, 2026 | 9.45 | 9.45 | 9.40 | 9.42 | 9.42 | -0.42% | 3,951,924 |
| Sep 15, 2026 | 9.50 | 9.52 | 9.46 | 9.46 | 9.46 | -1.97% | 7,163,359 |
| Sep 14, 2026 | 9.71 | 9.71 | 9.62 | 9.65 | 9.65 | -0.72% | 3,551,658 |
| Sep 11, 2026 | 9.72 | 9.72 | 9.68 | 9.72 | 9.72 | -0.92% | 2,963,969 |
| Sep 10, 2026 | 9.80 | 9.81 | 9.77 | 9.81 | 9.81 | -0.51% | 1,863,226 |
| Sep 9, 2026 | 9.81 | 9.89 | 9.81 | 9.86 | 9.86 | 1.13% | 3,581,085 |
| Sep 8, 2026 | 9.75 | 9.77 | 9.71 | 9.75 | 9.75 | 0.10% | 5,031,796 |
| Sep 7, 2026 | 9.74 | 9.77 | 9.70 | 9.74 | 9.74 | - | 3,056,249 |
| Sep 4, 2026 | 9.64 | 9.75 | 9.64 | 9.74 | 9.74 | 1.46% | 2,814,908 |
| Sep 3, 2026 | 9.65 | 9.65 | 9.59 | 9.60 | 9.60 | -0.52% | 6,962,345 |
| Sep 2, 2026 | 9.65 | 9.68 | 9.62 | 9.65 | 9.65 | -0.92% | 5,939,855 |
| Sep 1, 2026 | 9.78 | 9.78 | 9.71 | 9.74 | 9.74 | -0.41% | 5,450,410 |
| Aug 31, 2026 | 9.83 | 9.83 | 9.70 | 9.78 | 9.78 | -1.11% | 4,327,781 |
| Aug 28, 2026 | 9.99 | 9.99 | 9.89 | 9.89 | 9.89 | -0.20% | 3,964,110 |
| Aug 27, 2026 | 9.88 | 9.94 | 9.88 | 9.91 | 9.91 | 1.02% | 3,599,253 |
| Aug 26, 2026 | 9.85 | 9.85 | 9.78 | 9.81 | 9.81 | 0.10% | 4,828,256 |
| Aug 25, 2026 | 9.78 | 9.80 | 9.74 | 9.80 | 9.80 | -0.61% | 3,475,404 |
| Aug 24, 2026 | 9.92 | 9.92 | 9.85 | 9.86 | 9.86 | -1.00% | 6,276,397 |
| Aug 21, 2026 | 9.98 | 10.00 | 9.94 | 9.96 | 9.96 | -0.60% | 2,728,381 |
| Aug 20, 2026 | 10.02 | 10.02 | 9.98 | 10.02 | 10.02 | - | 2,034,606 |
| Aug 19, 2026 | 10.04 | 10.05 | 10.00 | 10.02 | 10.02 | -1.86% | 5,118,185 |
| Aug 18, 2026 | 10.32 | 10.32 | 10.20 | 10.21 | 10.21 | -1.26% | 3,963,672 |
| Aug 17, 2026 | 10.38 | 10.40 | 10.33 | 10.34 | 10.34 | -1.52% | 2,841,903 |
| Aug 14, 2026 | 10.55 | 10.57 | 10.50 | 10.50 | 10.50 | - | 8,750,009 |
| Aug 13, 2026 | 10.48 | 10.53 | 10.47 | 10.50 | 10.50 | 1.25% | 13,599,123 |
| Aug 12, 2026 | 10.37 | 10.40 | 10.36 | 10.37 | 10.37 | - | 4,242,720 |
| Aug 11, 2026 | 10.39 | 10.39 | 10.34 | 10.37 | 10.37 | -0.38% | 2,768,646 |
| Aug 10, 2026 | 10.37 | 10.43 | 10.37 | 10.41 | 10.41 | 0.97% | 9,293,177 |
| Aug 7, 2026 | 10.32 | 10.35 | 10.30 | 10.31 | 10.31 | 0.10% | 5,145,562 |
| Aug 6, 2026 | 10.29 | 10.31 | 10.25 | 10.30 | 10.30 | -1.15% | 3,356,610 |
| Aug 5, 2026 | 10.43 | 10.46 | 10.39 | 10.42 | 10.42 | 3.07% | 23,486,666 |
| Aug 4, 2026 | 10.05 | 10.14 | 10.05 | 10.11 | 10.11 | 1.20% | 6,714,529 |
| Aug 3, 2026 | 10.00 | 10.01 | 9.92 | 9.99 | 9.99 | -0.30% | 3,089,763 |
| Jul 31, 2026 | 9.96 | 10.03 | 9.96 | 10.02 | 10.02 | 4.70% | 6,583,355 |
| Jul 30, 2026 | 9.60 | 9.65 | 9.55 | 9.57 | 9.57 | -1.24% | 4,477,986 |
| Jul 29, 2026 | 9.83 | 9.83 | 9.65 | 9.69 | 9.69 | -1.42% | 8,054,831 |
| Jul 28, 2026 | 9.94 | 9.94 | 9.82 | 9.83 | 9.83 | -2.19% | 5,170,686 |
| Jul 27, 2026 | 10.02 | 10.06 | 9.99 | 10.05 | 10.05 | 0.10% | 3,651,416 |
| Jul 24, 2026 | 10.06 | 10.07 | 10.01 | 10.04 | 10.04 | -0.59% | 5,700,964 |
| Jul 23, 2026 | 10.10 | 10.22 | 10.06 | 10.10 | 10.10 | 0.90% | 5,673,412 |
| Jul 22, 2026 | 10.07 | 10.08 | 9.99 | 10.01 | 10.01 | 0.70% | 4,046,025 |
| Jul 21, 2026 | 9.89 | 9.96 | 9.87 | 9.94 | 9.94 | 1.22% | 2,823,325 |
| Jul 20, 2026 | 9.80 | 9.86 | 9.80 | 9.82 | 9.82 | 0.82% | 5,385,530 |
| Jul 17, 2026 | 9.85 | 9.87 | 9.72 | 9.74 | 9.74 | -3.28% | 21,046,476 |