Capital Investment Trust Corporation - Capital Taiwan Select Premium Active ETF Fund (TPE:00982A)

Taiwan · Delayed Price · Currency is TWD

24.06

+0.34 (1.43%)

At close: May 26, 2026

TPE:00982A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	24.00	24.08	23.70	24.06	24.06	1.43%	65,051,260
May 25, 2026	23.41	23.81	23.41	23.72	23.72	4.77%	92,427,980
May 22, 2026	22.38	22.69	22.38	22.64	22.64	2.44%	55,738,680
May 21, 2026	21.79	22.14	21.74	22.10	22.10	4.94%	36,584,530
May 20, 2026	21.30	21.54	21.00	21.06	21.06	-0.89%	42,980,430
May 19, 2026	21.90	21.97	21.22	21.25	21.25	-2.88%	77,491,970
May 18, 2026	22.15	22.55	21.95	22.52	21.88	-0.13%	96,822,800
May 15, 2026	23.45	23.45	22.50	22.55	21.91	-2.59%	134,337,600
May 14, 2026	23.50	23.58	23.13	23.15	22.49	0.09%	55,653,200
May 13, 2026	22.97	23.26	22.88	23.13	22.47	-0.60%	76,538,140
May 12, 2026	23.39	23.48	23.04	23.27	22.61	1.00%	73,866,150
May 11, 2026	22.45	23.07	22.42	23.04	22.39	2.86%	63,203,070
May 8, 2026	22.60	22.85	22.10	22.40	21.76	-1.45%	106,196,600
May 7, 2026	22.60	22.79	22.46	22.73	22.08	2.11%	85,467,880
May 6, 2026	22.55	22.60	21.69	22.26	21.63	0.45%	116,047,500
May 5, 2026	22.17	22.29	21.96	22.16	21.53	0.50%	119,504,200
May 4, 2026	21.59	22.05	21.42	22.05	21.42	4.70%	38,012,290
Apr 30, 2026	21.13	21.24	20.90	21.06	20.46	1.40%	33,338,570
Apr 29, 2026	20.66	20.86	20.50	20.77	20.18	-0.43%	22,538,620
Apr 28, 2026	20.69	20.92	20.59	20.86	20.27	1.02%	34,634,150
Apr 27, 2026	21.20	21.23	20.52	20.65	20.06	-0.96%	70,146,430
Apr 24, 2026	20.77	20.98	20.41	20.85	20.26	2.46%	48,373,820
Apr 23, 2026	21.26	21.41	19.82	20.35	19.77	-2.72%	98,747,110
Apr 22, 2026	20.71	21.14	20.71	20.92	20.33	1.31%	41,556,620
Apr 21, 2026	20.50	20.70	20.23	20.65	20.06	2.23%	36,466,680
Apr 20, 2026	19.85	20.26	19.83	20.20	19.63	2.69%	45,004,800
Apr 17, 2026	19.16	19.74	19.16	19.67	19.11	3.04%	35,795,400
Apr 16, 2026	19.01	19.09	18.86	19.09	18.55	1.49%	28,955,060
Apr 15, 2026	18.70	19.00	18.70	18.81	18.28	1.68%	33,821,080
Apr 14, 2026	18.62	18.69	18.36	18.50	17.97	1.82%	29,345,160
Apr 13, 2026	18.09	18.20	18.04	18.17	17.65	0.17%	42,392,110
Apr 10, 2026	17.95	18.15	17.87	18.14	17.62	3.30%	33,019,810
Apr 9, 2026	17.55	17.72	17.45	17.56	17.06	1.33%	43,482,900
Apr 8, 2026	17.07	17.36	17.07	17.33	16.84	5.48%	61,610,690
Apr 7, 2026	16.46	16.59	16.31	16.43	15.96	1.86%	36,229,470
Apr 2, 2026	16.69	16.75	16.09	16.13	15.67	-1.89%	38,003,870
Apr 1, 2026	16.37	16.50	16.26	16.44	15.97	4.78%	38,951,740
Mar 31, 2026	16.32	16.38	15.68	15.69	15.24	-4.62%	59,768,970
Mar 30, 2026	16.40	16.46	16.15	16.45	15.98	-1.56%	34,528,600
Mar 27, 2026	16.40	16.75	16.29	16.71	16.24	-0.12%	26,382,130
Mar 26, 2026	16.97	17.10	16.73	16.73	16.25	-0.89%	31,592,330
Mar 25, 2026	16.71	16.92	16.71	16.88	16.40	4.52%	38,868,240
Mar 24, 2026	16.65	16.69	15.95	16.15	15.69	-0.86%	38,778,370
Mar 23, 2026	16.26	16.47	16.17	16.29	15.83	-3.50%	56,816,470
Mar 20, 2026	16.93	17.00	16.57	16.88	16.40	0.24%	32,787,980
Mar 19, 2026	16.61	17.02	16.61	16.84	16.36	-0.06%	41,252,370
Mar 18, 2026	16.77	16.97	16.72	16.85	16.37	2.37%	38,834,630
Mar 17, 2026	16.45	16.59	16.43	16.46	15.99	1.79%	31,509,390
Mar 16, 2026	16.29	16.32	16.00	16.17	15.71	0.75%	33,759,130
Mar 13, 2026	15.96	16.18	15.81	16.05	15.59	-0.62%	29,147,240