CTBC Investments Co. Ltd. - CT ESG Enhanced Yield IG Bond ETF (TPEX:00948B)
Taiwan · Delayed Price · Currency is TWD 9.10
0.00 (0.00%)
At close: Sep 22, 2026
TPEX:00948B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.10 | 9.13 | 9.09 | 9.12 | 9.12 | 0.22% | 3,923,255 |
| Sep 22, 2026 | 9.10 | 9.11 | 9.09 | 9.10 | 9.10 | - | 2,721,273 |
| Sep 21, 2026 | 9.11 | 9.11 | 9.09 | 9.10 | 9.10 | -0.33% | 2,320,579 |
| Sep 20, 2026 | 9.14 | 9.15 | 9.10 | 9.13 | 9.13 | - | 62,547 |
| Sep 18, 2026 | 9.14 | 9.15 | 9.12 | 9.13 | 9.13 | 0.44% | 6,736,547 |
| Sep 17, 2026 | 9.09 | 9.12 | 9.08 | 9.09 | 9.09 | 0.89% | 4,670,776 |
| Sep 16, 2026 | 9.03 | 9.05 | 9.01 | 9.01 | 9.01 | 0.28% | 1,363,388 |
| Sep 15, 2026 | 9.03 | 9.05 | 9.02 | 9.03 | 8.98 | 0.22% | 2,585,659 |
| Sep 14, 2026 | 9.00 | 9.03 | 9.00 | 9.01 | 8.97 | 0.11% | 3,980,154 |
| Sep 11, 2026 | 9.00 | 9.00 | 8.98 | 9.00 | 8.96 | -0.44% | 3,288,540 |
| Sep 10, 2026 | 9.05 | 9.05 | 9.03 | 9.04 | 8.99 | -0.33% | 3,833,676 |
| Sep 9, 2026 | 9.06 | 9.08 | 9.05 | 9.07 | 9.02 | - | 2,119,499 |
| Sep 8, 2026 | 9.08 | 9.08 | 9.05 | 9.07 | 9.02 | -0.22% | 3,294,869 |
| Sep 7, 2026 | 9.13 | 9.13 | 9.08 | 9.09 | 9.04 | -0.55% | 3,009,492 |
| Sep 4, 2026 | 9.13 | 9.14 | 9.11 | 9.14 | 9.09 | 0.22% | 2,921,018 |
| Sep 3, 2026 | 9.10 | 9.13 | 9.10 | 9.12 | 9.07 | 0.22% | 2,720,698 |
| Sep 2, 2026 | 9.07 | 9.10 | 9.07 | 9.10 | 9.05 | - | 2,158,872 |
| Sep 1, 2026 | 9.12 | 9.12 | 9.09 | 9.10 | 9.05 | -0.66% | 2,798,350 |
| Aug 31, 2026 | 9.16 | 9.18 | 9.15 | 9.16 | 9.11 | - | 1,587,989 |
| Aug 28, 2026 | 9.19 | 9.19 | 9.14 | 9.16 | 9.11 | -0.43% | 1,599,745 |
| Aug 27, 2026 | 9.22 | 9.22 | 9.19 | 9.20 | 9.15 | -0.11% | 2,625,116 |
| Aug 26, 2026 | 9.22 | 9.23 | 9.20 | 9.21 | 9.16 | 0.66% | 8,287,593 |
| Aug 25, 2026 | 9.14 | 9.15 | 9.13 | 9.15 | 9.10 | 0.44% | 2,590,838 |
| Aug 24, 2026 | 9.12 | 9.14 | 9.11 | 9.11 | 9.06 | -0.22% | 1,978,705 |
| Aug 21, 2026 | 9.16 | 9.16 | 9.12 | 9.13 | 9.08 | -0.87% | 1,491,865 |
| Aug 20, 2026 | 9.19 | 9.22 | 9.18 | 9.21 | 9.16 | 1.32% | 2,707,033 |
| Aug 19, 2026 | 9.08 | 9.10 | 9.08 | 9.09 | 9.04 | 0.44% | 2,462,964 |
| Aug 18, 2026 | 9.09 | 9.09 | 9.04 | 9.05 | 9.00 | -1.07% | 7,959,965 |
| Aug 17, 2026 | 9.22 | 9.23 | 9.18 | 9.19 | 9.10 | -0.76% | 4,174,064 |
| Aug 14, 2026 | 9.28 | 9.29 | 9.25 | 9.26 | 9.17 | -0.22% | 2,380,334 |
| Aug 13, 2026 | 9.27 | 9.29 | 9.26 | 9.28 | 9.19 | 0.11% | 2,743,685 |
| Aug 12, 2026 | 9.29 | 9.29 | 9.27 | 9.27 | 9.18 | -0.22% | 3,033,028 |
| Aug 11, 2026 | 9.28 | 9.29 | 9.26 | 9.29 | 9.20 | -0.64% | 2,807,956 |
| Aug 10, 2026 | 9.33 | 9.35 | 9.33 | 9.35 | 9.26 | 0.21% | 2,869,940 |
| Aug 7, 2026 | 9.33 | 9.34 | 9.32 | 9.33 | 9.24 | -0.74% | 13,163,880 |
| Aug 6, 2026 | 9.41 | 9.41 | 9.38 | 9.40 | 9.31 | 0.11% | 5,186,245 |
| Aug 5, 2026 | 9.39 | 9.41 | 9.39 | 9.39 | 9.30 | 0.64% | 7,286,049 |
| Aug 4, 2026 | 9.34 | 9.34 | 9.32 | 9.33 | 9.24 | 0.32% | 6,801,136 |
| Aug 3, 2026 | 9.29 | 9.30 | 9.27 | 9.30 | 9.21 | -0.21% | 3,387,271 |
| Jul 31, 2026 | 9.30 | 9.33 | 9.30 | 9.32 | 9.23 | 0.65% | 6,998,372 |
| Jul 30, 2026 | 9.23 | 9.29 | 9.23 | 9.26 | 9.17 | -1.38% | 11,369,805 |
| Jul 29, 2026 | 9.37 | 9.41 | 9.37 | 9.39 | 9.30 | 0.21% | 11,955,523 |
| Jul 28, 2026 | 9.37 | 9.37 | 9.35 | 9.37 | 9.28 | -0.21% | 5,300,645 |
| Jul 27, 2026 | 9.37 | 9.39 | 9.36 | 9.39 | 9.30 | 0.54% | 2,384,657 |
| Jul 24, 2026 | 9.33 | 9.34 | 9.32 | 9.34 | 9.25 | -0.21% | 4,167,587 |
| Jul 23, 2026 | 9.41 | 9.41 | 9.35 | 9.36 | 9.27 | -0.53% | 3,076,398 |
| Jul 22, 2026 | 9.42 | 9.42 | 9.38 | 9.41 | 9.32 | -0.21% | 4,716,133 |
| Jul 21, 2026 | 9.43 | 9.44 | 9.41 | 9.43 | 9.34 | -0.42% | 5,016,540 |
| Jul 20, 2026 | 9.46 | 9.48 | 9.46 | 9.47 | 9.38 | 0.11% | 4,421,829 |
| Jul 17, 2026 | 9.44 | 9.47 | 9.43 | 9.46 | 9.37 | 0.32% | 9,796,544 |