Capital Investment Trust Corporation - Capital US Tech Giants ETF (TPE:009824)
Taiwan · Delayed Price · Currency is TWD 10.51
+0.16 (1.55%)
At close: Sep 22, 2026
TPE:009824 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10.60 | 10.63 | 10.59 | 10.61 | 10.61 | 0.95% | 7,946,660 |
| Sep 22, 2026 | 10.55 | 10.58 | 10.51 | 10.51 | 10.51 | 1.55% | 9,659,834 |
| Sep 21, 2026 | 10.32 | 10.36 | 10.32 | 10.35 | 10.35 | 2.48% | 12,812,594 |
| Sep 20, 2026 | 10.13 | 10.21 | 10.04 | 10.10 | 10.10 | -0.88% | 268,497 |
| Sep 18, 2026 | 10.13 | 10.21 | 10.13 | 10.19 | 10.19 | 1.39% | 19,789,497 |
| Sep 17, 2026 | 10.05 | 10.08 | 10.03 | 10.05 | 10.05 | 0.70% | 6,273,440 |
| Sep 16, 2026 | 10.01 | 10.01 | 9.96 | 9.98 | 9.98 | 0.20% | 3,706,878 |
| Sep 15, 2026 | 9.96 | 10.01 | 9.95 | 9.96 | 9.96 | -0.10% | 2,608,063 |
| Sep 14, 2026 | 9.98 | 10.00 | 9.95 | 9.97 | 9.97 | -0.50% | 1,974,953 |
| Sep 11, 2026 | 10.03 | 10.03 | 9.99 | 10.02 | 10.02 | -0.50% | 3,484,459 |
| Sep 10, 2026 | 10.07 | 10.08 | 10.03 | 10.07 | 10.07 | - | 5,579,802 |
| Sep 9, 2026 | 10.08 | 10.10 | 10.07 | 10.07 | 10.07 | -0.40% | 4,380,633 |
| Sep 8, 2026 | 10.12 | 10.14 | 10.09 | 10.11 | 10.11 | -0.10% | 5,970,546 |
| Sep 7, 2026 | 10.15 | 10.15 | 10.09 | 10.12 | 10.12 | -0.30% | 5,493,913 |
| Sep 4, 2026 | 10.09 | 10.16 | 10.08 | 10.15 | 10.15 | 1.81% | 14,937,916 |
| Sep 3, 2026 | 9.98 | 10.02 | 9.97 | 9.97 | 9.97 | 0.40% | 6,842,543 |
| Sep 2, 2026 | 9.96 | 9.96 | 9.90 | 9.93 | 9.93 | -0.30% | 3,580,273 |
| Sep 1, 2026 | 9.99 | 10.00 | 9.95 | 9.96 | 9.96 | -0.40% | 3,978,674 |
| Aug 31, 2026 | 9.97 | 10.00 | 9.91 | 10.00 | 10.00 | -0.10% | 6,407,569 |
| Aug 28, 2026 | 10.03 | 10.05 | 10.00 | 10.01 | 10.01 | 0.40% | 3,931,544 |
| Aug 27, 2026 | 9.97 | 9.99 | 9.95 | 9.97 | 9.97 | 0.91% | 5,764,384 |
| Aug 26, 2026 | 9.85 | 9.89 | 9.83 | 9.88 | 9.88 | 0.30% | 2,490,165 |
| Aug 25, 2026 | 9.82 | 9.85 | 9.79 | 9.85 | 9.85 | -0.51% | 2,891,502 |
| Aug 24, 2026 | 9.97 | 9.97 | 9.90 | 9.90 | 9.90 | -0.90% | 2,789,716 |
| Aug 21, 2026 | 10.02 | 10.02 | 9.97 | 9.99 | 9.99 | -0.40% | 1,930,174 |
| Aug 20, 2026 | 10.01 | 10.04 | 10.00 | 10.03 | 10.03 | 0.40% | 1,858,891 |
| Aug 19, 2026 | 10.02 | 10.05 | 9.98 | 9.99 | 9.99 | -1.38% | 3,503,715 |
| Aug 18, 2026 | 10.23 | 10.23 | 10.11 | 10.13 | 10.13 | -0.98% | 7,177,004 |
| Aug 17, 2026 | 10.25 | 10.27 | 10.22 | 10.23 | 10.23 | - | 5,381,727 |
| Aug 14, 2026 | 10.30 | 10.30 | 10.23 | 10.23 | 10.23 | 0.29% | 7,416,721 |
| Aug 13, 2026 | 10.19 | 10.21 | 10.16 | 10.20 | 10.20 | 0.79% | 7,449,380 |
| Aug 12, 2026 | 10.16 | 10.16 | 10.10 | 10.12 | 10.12 | -0.88% | 5,345,898 |
| Aug 11, 2026 | 10.20 | 10.21 | 10.18 | 10.21 | 10.21 | -0.78% | 6,786,636 |
| Aug 10, 2026 | 10.25 | 10.30 | 10.25 | 10.29 | 10.29 | 0.98% | 7,521,725 |
| Aug 7, 2026 | 10.21 | 10.23 | 10.18 | 10.19 | 10.19 | -0.29% | 5,312,818 |
| Aug 6, 2026 | 10.27 | 10.29 | 10.18 | 10.22 | 10.22 | -0.78% | 6,122,971 |
| Aug 5, 2026 | 10.20 | 10.31 | 10.20 | 10.30 | 10.30 | 3.00% | 25,776,001 |
| Aug 4, 2026 | 10.00 | 10.02 | 9.95 | 10.00 | 10.00 | 1.21% | 7,280,463 |
| Aug 3, 2026 | 9.90 | 9.92 | 9.83 | 9.88 | 9.88 | -0.30% | 5,160,729 |
| Jul 31, 2026 | 9.86 | 9.94 | 9.84 | 9.91 | 9.91 | 4.10% | 4,495,162 |
| Jul 30, 2026 | 9.50 | 9.60 | 9.49 | 9.52 | 9.52 | -1.65% | 5,411,677 |
| Jul 29, 2026 | 9.81 | 9.82 | 9.63 | 9.68 | 9.68 | -0.92% | 10,480,912 |
| Jul 28, 2026 | 9.81 | 9.83 | 9.77 | 9.77 | 9.77 | -3.36% | 13,209,227 |
| Jul 27, 2026 | 10.06 | 10.12 | 10.05 | 10.11 | 10.11 | 0.80% | 5,249,749 |
| Jul 24, 2026 | 10.10 | 10.10 | 10.01 | 10.03 | 10.03 | -1.67% | 4,565,162 |
| Jul 23, 2026 | 10.24 | 10.28 | 10.15 | 10.20 | 10.20 | 0.29% | 11,016,962 |
| Jul 22, 2026 | 10.22 | 10.22 | 10.16 | 10.17 | 10.17 | 0.89% | 11,921,372 |
| Jul 21, 2026 | 10.00 | 10.09 | 9.97 | 10.08 | 10.08 | 0.80% | 7,497,539 |
| Jul 20, 2026 | 10.01 | 10.04 | 9.97 | 10.00 | 10.00 | 0.60% | 12,386,249 |
| Jul 17, 2026 | 10.08 | 10.08 | 9.94 | 9.94 | 9.94 | -3.31% | 18,435,370 |