Skip to main content
logo
Capital Investment Trust Corp. - Capital Ice ESG 20+ Year BBB US Corporate ETF (TPEX:00937B)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
14.87
-0.06 (-0.40%)
At close: Apr 2, 2026

TPEX:00937B Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202614.9414.9514.8614.8714.87-0.40%48,707,480
Apr 1, 202614.8714.9414.8414.9314.930.40%72,932,010
Mar 31, 202614.8014.8814.8014.8714.870.95%90,132,390
Mar 30, 202614.6914.7414.6614.7314.73-0.07%68,869,000
Mar 27, 202614.7714.7914.7314.7414.74-0.54%37,618,970
Mar 26, 202614.8714.8714.8214.8214.82-0.34%38,261,680
Mar 25, 202614.8414.8814.8314.8714.870.68%45,849,380
Mar 24, 202614.7514.8014.7514.7714.770.61%52,028,800
Mar 23, 202614.7214.7314.6814.6814.68-1.54%111,583,200
Mar 20, 202614.8814.9314.8814.9114.910.61%71,684,640
Mar 19, 202614.8414.8414.8014.8214.82-0.47%41,422,350
Mar 18, 202614.8314.9014.8314.8914.891.02%77,449,680
Mar 17, 202614.8514.8514.7414.7414.74-0.87%85,237,860
Mar 16, 202614.8414.8814.8314.8714.800.20%46,474,120
Mar 13, 202614.8414.8614.8214.8414.77-0.20%72,989,740
Mar 12, 202614.9214.9314.8614.8714.80-1.46%211,957,600
Mar 11, 202615.1115.1315.0815.0915.02-0.85%82,197,650
Mar 10, 202615.2115.2315.1915.2215.151.40%160,856,900
Mar 9, 202615.0715.0714.9715.0114.94-0.99%154,409,600
Mar 6, 202615.2115.2115.1515.1615.090.07%53,611,730
Mar 5, 202615.1915.1915.1515.1515.08-0.07%49,654,750
Mar 4, 202615.1415.2215.1315.1615.090.26%133,894,400
Mar 3, 202615.1115.1415.1115.1215.05-0.13%58,086,060
Mar 2, 202615.1615.1615.1115.1415.070.07%76,329,940
Feb 26, 202615.1715.1815.1215.1315.06-0.66%48,835,240
Feb 25, 202615.2815.2815.2115.2315.08-0.33%85,954,290
Feb 24, 202615.3015.3115.2815.2815.13-0.07%57,220,480
Feb 23, 202615.2715.3315.2715.2915.140.59%97,323,320
Feb 11, 202615.2315.2415.2015.2015.050.07%72,552,760
Feb 10, 202615.1815.2015.1615.1915.04-55,617,110
Feb 9, 202615.1915.2015.1615.1915.04-0.07%40,795,200
Feb 6, 202615.2215.2415.2015.2015.050.33%69,159,430
Feb 5, 202615.1415.1715.1315.1515.010.13%57,631,580
Feb 4, 202615.1315.1615.1315.1314.99-32,165,440
Feb 3, 202615.1415.1615.1215.1314.99-0.33%60,889,800
Feb 2, 202615.0915.1915.0915.1815.041.13%111,754,100
Jan 30, 202615.0015.0214.9815.0114.870.07%61,179,790
Jan 29, 202615.0315.0414.9915.0014.86-0.20%81,132,920
Jan 28, 202615.0515.0715.0215.0314.89-0.86%100,017,500
Jan 27, 202615.1815.1915.1515.1615.02-0.07%40,799,100
Jan 26, 202615.1915.2015.1415.1715.03-0.46%72,331,880
Jan 23, 202615.2215.2815.2215.2415.090.26%81,441,330
Jan 22, 202615.1515.2115.1515.2015.050.93%93,769,740
Jan 21, 202615.0515.0715.0215.0614.92-0.40%67,953,820
Jan 20, 202615.0915.1215.0815.1214.98-0.13%70,774,050
Jan 19, 202615.2515.2515.1315.1414.92-0.98%156,863,100
Jan 16, 202615.3015.3215.2815.2915.07-0.07%68,436,290
Jan 15, 202615.2915.3215.2915.3015.080.39%80,101,660
Jan 14, 202615.2715.2815.2415.2415.020.07%59,330,040
Jan 13, 202615.2115.2515.2015.2315.010.26%57,974,920