Capital Investment Trust Corp. - Capital Ice ESG 20+ Year BBB US Corporate ETF (TPEX:00937B)
Taiwan · Delayed Price · Currency is TWD 14.61
+0.04 (0.27%)
At close: Aug 27, 2025, 1:25 PM CST
TPEX:00937B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 14.64 | 14.67 | 14.62 | 14.62 | - | - | 29,578,730 |
| Aug 28, 2025 | 14.62 | 14.64 | 14.60 | 14.62 | - | 0.14% | 25,985,410 |
| Aug 27, 2025 | 14.60 | 14.62 | 14.59 | 14.60 | - | 0.21% | 34,536,650 |
| Aug 26, 2025 | 14.57 | 14.62 | 14.56 | 14.57 | - | -0.21% | 50,200,820 |
| Aug 25, 2025 | 14.63 | 14.64 | 14.59 | 14.60 | - | 0.14% | 50,620,420 |
| Aug 22, 2025 | 14.57 | 14.64 | 14.55 | 14.58 | - | 0.07% | 46,786,670 |
| Aug 21, 2025 | 14.49 | 14.59 | 14.49 | 14.57 | - | 0.83% | 38,338,230 |
| Aug 20, 2025 | 14.43 | 14.49 | 14.43 | 14.45 | - | 0.56% | 52,933,630 |
| Aug 19, 2025 | 14.38 | 14.40 | 14.36 | 14.37 | - | -0.21% | 33,992,250 |
| Aug 18, 2025 | 14.41 | 14.42 | 14.39 | 14.40 | - | -0.76% | 36,229,080 |
| Aug 15, 2025 | 14.46 | 14.52 | 14.46 | 14.51 | - | 0.07% | 44,143,050 |
| Aug 14, 2025 | 14.49 | 14.53 | 14.49 | 14.50 | - | 0.55% | 59,689,160 |
| Aug 13, 2025 | 14.36 | 14.42 | 14.35 | 14.42 | - | 0.28% | 45,980,260 |
| Aug 12, 2025 | 14.35 | 14.38 | 14.35 | 14.38 | - | 0.21% | 30,236,990 |
| Aug 11, 2025 | 14.34 | 14.36 | 14.33 | 14.35 | - | -0.14% | 34,477,250 |
| Aug 8, 2025 | 14.35 | 14.38 | 14.32 | 14.37 | - | 0.28% | 30,155,460 |
| Aug 7, 2025 | 14.40 | 14.41 | 14.30 | 14.33 | - | -0.49% | 52,369,600 |
| Aug 6, 2025 | 14.40 | 14.42 | 14.39 | 14.40 | - | 0.07% | 28,964,330 |
| Aug 5, 2025 | 14.34 | 14.40 | 14.34 | 14.39 | - | 1.05% | 40,672,060 |
| Aug 4, 2025 | 14.28 | 14.28 | 14.21 | 14.24 | - | -0.14% | 52,040,340 |
| Aug 1, 2025 | 14.26 | 14.31 | 14.24 | 14.26 | - | - | 40,515,010 |
| Jul 31, 2025 | 14.19 | 14.28 | 14.18 | 14.26 | - | 0.42% | 50,785,060 |
| Jul 30, 2025 | 14.15 | 14.21 | 14.15 | 14.20 | - | 1.07% | 48,891,590 |
| Jul 29, 2025 | 14.01 | 14.06 | 14.00 | 14.05 | - | 0.43% | 43,197,870 |
| Jul 28, 2025 | 13.97 | 14.00 | 13.96 | 13.99 | - | 0.36% | 36,017,410 |
| Jul 25, 2025 | 13.89 | 13.94 | 13.89 | 13.94 | - | 0.80% | 43,063,600 |
| Jul 24, 2025 | 13.84 | 13.85 | 13.81 | 13.83 | - | -0.07% | 24,076,850 |
| Jul 23, 2025 | 13.87 | 13.89 | 13.83 | 13.84 | - | -0.14% | 33,269,370 |
| Jul 22, 2025 | 13.84 | 13.88 | 13.84 | 13.86 | - | 0.43% | 43,300,510 |
| Jul 21, 2025 | 13.80 | 13.82 | 13.77 | 13.80 | - | - | 28,365,940 |
| Jul 18, 2025 | 13.74 | 13.81 | 13.74 | 13.80 | - | 0.66% | 42,947,160 |
| Jul 17, 2025 | 13.72 | 13.74 | 13.71 | 13.71 | - | -0.07% | 34,288,250 |
| Jul 16, 2025 | 13.71 | 13.72 | 13.69 | 13.72 | - | -0.65% | 53,975,880 |
| Jul 15, 2025 | 13.80 | 13.83 | 13.78 | 13.81 | - | 0.15% | 39,534,400 |
| Jul 14, 2025 | 13.78 | 13.80 | 13.77 | 13.79 | - | -0.86% | 65,136,460 |
| Jul 11, 2025 | 13.94 | 13.96 | 13.89 | 13.91 | - | -0.07% | 31,985,450 |
| Jul 10, 2025 | 13.88 | 13.94 | 13.88 | 13.92 | - | 0.94% | 38,134,400 |
| Jul 9, 2025 | 13.80 | 13.81 | 13.78 | 13.79 | - | -0.22% | 38,399,820 |
| Jul 8, 2025 | 13.83 | 13.84 | 13.81 | 13.82 | - | -0.79% | 49,651,410 |
| Jul 7, 2025 | 13.86 | 13.93 | 13.86 | 13.93 | - | 0.43% | 22,751,380 |
| Jul 4, 2025 | 13.87 | 13.89 | 13.84 | 13.87 | - | -0.43% | 27,827,420 |
| Jul 3, 2025 | 13.97 | 13.97 | 13.92 | 13.93 | - | -0.50% | 29,256,540 |
| Jul 2, 2025 | 14.05 | 14.05 | 13.99 | 14.00 | - | -0.28% | 28,263,310 |
| Jul 1, 2025 | 13.97 | 14.05 | 13.95 | 14.04 | - | 1.52% | 72,893,040 |
| Jun 30, 2025 | 13.78 | 13.86 | 13.76 | 13.83 | - | 0.51% | 45,929,350 |
| Jun 27, 2025 | 13.86 | 13.86 | 13.75 | 13.76 | - | -0.79% | 52,259,880 |
| Jun 26, 2025 | 13.95 | 13.95 | 13.84 | 13.87 | - | -0.72% | 44,594,330 |
| Jun 25, 2025 | 13.98 | 13.99 | 13.94 | 13.97 | - | 0.22% | 27,936,340 |
| Jun 24, 2025 | 13.96 | 13.97 | 13.91 | 13.94 | - | - | 25,587,230 |
| Jun 23, 2025 | 13.88 | 13.95 | 13.87 | 13.94 | - | 0.36% | 27,319,830 |