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
14.98
-0.05 (-0.33%)
At close: Nov 4, 2025

TPEX:00937B Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 202515.0415.0915.0415.0515.050.47%56,906,510
Nov 4, 202514.9815.0014.9714.9814.98-0.33%60,504,780
Nov 3, 202515.0815.0815.0215.0315.03-0.60%75,167,390
Oct 31, 202515.1515.1515.1015.1215.12-0.79%85,040,210
Oct 30, 202515.2315.2515.2015.2415.24-0.46%49,484,770
Oct 29, 202515.3115.3215.2815.3115.31-0.13%35,784,290
Oct 28, 202515.3715.3715.3215.3315.330.33%39,185,140
Oct 27, 202515.3215.3215.2715.2815.28-0.39%75,567,510
Oct 23, 202515.3115.3715.3115.3415.340.13%52,492,810
Oct 22, 202515.3015.3415.3015.3215.320.39%44,929,990
Oct 21, 202515.2315.2615.2215.2615.260.79%61,257,240
Oct 20, 202515.2215.2215.1415.1415.14-1.37%92,517,530
Oct 17, 202515.2815.3615.2815.3515.280.59%105,002,700
Oct 16, 202515.2315.2715.2115.2615.190.46%44,208,140
Oct 15, 202515.2215.2615.1915.1915.12-52,123,980
Oct 14, 202515.1015.2115.1015.1915.120.66%64,260,580
Oct 13, 202515.1015.1015.0515.0915.020.40%66,194,040
Oct 9, 202515.0615.0915.0315.0314.96-0.20%66,909,220
Oct 8, 202515.0515.0615.0315.0614.990.67%44,467,770
Oct 7, 202515.0015.0114.9314.9614.89-0.53%65,440,070
Oct 3, 202515.0615.0715.0415.0414.970.33%59,192,990
Oct 2, 202515.0015.0314.9914.9914.920.13%37,517,000
Oct 1, 202514.9814.9814.9514.9714.90-0.20%34,365,610
Sep 30, 202514.9815.0214.9815.0014.930.74%49,304,330
Sep 26, 202514.9114.9314.8914.8914.82-0.20%36,107,210
Sep 25, 202514.9114.9214.8914.9214.85-0.20%22,490,850
Sep 24, 202514.9214.9614.9214.9514.880.61%39,714,480
Sep 23, 202514.8714.8714.8314.8614.79-0.13%39,123,710
Sep 22, 202514.8814.9214.8814.8814.810.13%39,118,600
Sep 19, 202514.8914.9014.8414.8614.79-0.60%60,724,210
Sep 18, 202514.9114.9514.9014.9514.88-54,796,060
Sep 17, 202514.9514.9514.9014.9514.88-48,304,210
Sep 16, 202515.0015.0114.9414.9514.88-0.60%56,715,780
Sep 15, 202515.0215.0515.0115.0414.900.13%41,740,840
Sep 12, 202515.0115.0515.0115.0214.880.47%50,147,090
Sep 11, 202514.8914.9714.8914.9514.810.95%49,723,820
Sep 10, 202514.8614.8914.8014.8114.67-0.67%67,113,160
Sep 9, 202514.9514.9714.9114.9114.770.13%77,724,820
Sep 8, 202514.8814.9014.8514.8914.750.74%48,759,410
Sep 5, 202514.7814.8214.7714.7814.640.75%48,440,320
Sep 4, 202514.6814.6914.6514.6714.531.17%43,246,800
Sep 3, 202514.5214.5314.5014.5014.36-0.41%47,248,230
Sep 2, 202514.5114.5614.5114.5614.420.21%32,807,570
Sep 1, 202514.5614.5714.5314.5314.39-0.62%40,343,850
Aug 29, 202514.6414.6714.6214.6214.48-29,578,730
Aug 28, 202514.6214.6414.6014.6214.480.14%25,985,410
Aug 27, 202514.6014.6214.5914.6014.460.21%34,536,650
Aug 26, 202514.5714.6214.5614.5714.43-0.21%50,200,820
Aug 25, 202514.6314.6414.5914.6014.460.14%50,620,420
Aug 22, 202514.5714.6414.5514.5814.440.07%46,786,670