Stock listing
TPEx:00928 CTBC TIP Customized TPEx ESG 30 ET 股價
Follow CTBC TIP Customized TPEx ESG 30 ET into a list and get an email when it puts out news.
Share price · TPEX:00928
$29.70 TWD +0.02 (+0.1%)
Close on Nov 2, 2026
- Day range
- $28.90 – $30.13 TWDNov 2, 2026
- Volume
- 1.26M sharesNov 2, 2026
- 52-week range
- $17.11 – $41.20 TWDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $20.98M TWDMedian day 566,500 shares · 1 day with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · TPEX:00928 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $29.70 | +0.02 | +0.1% | $29.58 | $30.13 | $28.90 | 1,258,795 | |
| $29.68 | -1.67 | -5.3% | $30.95 | $30.95 | $29.30 | 1,375,702 | |
| $31.35 | -0.29 | -0.9% | $31.88 | $32.07 | $31.03 | 422,881 | |
| $31.64 | +1.42 | +4.7% | $31.00 | $31.71 | $31.00 | 211,526 | |
| $30.22 | -0.43 | -1.4% | $30.65 | $31.25 | $29.97 | 1,098,304 | |
| $30.65 | 0.00 | 0.0% | $30.65 | $30.65 | $30.65 | 0 | |
| $30.65 | -1.30 | -4.1% | $32.72 | $32.72 | $30.65 | 970,257 | |
| $31.95 | +0.36 | +1.1% | $32.54 | $32.54 | $31.90 | 272,107 | |
| $31.59 | -0.79 | -2.4% | $32.82 | $32.82 | $31.55 | 851,634 | |
| $32.38 | -0.33 | -1.0% | $31.78 | $32.54 | $31.24 | 871,544 | |
| $32.71 | +0.25 | +0.8% | $32.48 | $33.12 | $32.34 | 495,652 | |
| $32.46 | -2.04 | -5.9% | $33.40 | $33.40 | $32.23 | 997,000 | |
| $34.50 | +0.60 | +1.8% | $33.95 | $34.59 | $33.95 | 429,000 | |
| $33.90 | -1.26 | -3.6% | $34.55 | $34.56 | $33.14 | 1,273,000 | |
| $35.16 | +0.05 | +0.1% | $34.95 | $35.16 | $34.84 | 159,000 | |
| $35.11 | -0.30 | -0.8% | $35.31 | $35.31 | $34.43 | 490,000 | |
| $35.41 | -0.22 | -0.6% | $35.60 | $36.15 | $35.41 | 711,000 | |
| $35.63 | +0.02 | +0.1% | $35.90 | $35.90 | $35.18 | 464,000 | |
| $35.61 | +1.10 | +3.2% | $35.37 | $35.72 | $35.15 | 1,073,000 | |
| $34.51 | +0.94 | +2.8% | $33.73 | $34.51 | $33.73 | 1,138,000 | |
| $33.57 | +0.09 | +0.3% | $33.50 | $33.65 | $33.40 | 177,000 | |
| $33.48 | +0.38 | +1.1% | $33.79 | $33.79 | $33.41 | 284,000 | |
| $33.10 | -0.23 | -0.7% | $33.48 | $33.48 | $32.97 | 201,000 | |
| $33.33 | -0.10 | -0.3% | $33.33 | $33.43 | $33.10 | 231,000 | |
| $33.43 | -0.17 | -0.5% | $33.60 | $34.00 | $33.16 | 271,000 | |
| $33.60 | +0.28 | +0.8% | $34.01 | $34.12 | $33.52 | 674,000 | |
| $33.32 | +0.24 | +0.7% | $33.08 | $33.45 | $32.97 | 309,000 | |
| $33.08 | +1.15 | +3.6% | $32.62 | $33.08 | $32.52 | 552,000 | |
| $31.93 | -0.39 | -1.2% | $32.78 | $33.04 | $31.90 | 820,000 | |
| $32.32 | +1.01 | +3.2% | $31.56 | $32.42 | $31.56 | 660,000 | |
| $31.31 | -0.54 | -1.7% | $31.64 | $32.19 | $31.31 | 136,000 | |
| $31.85 | 0.00 | 0.0% | $31.41 | $32.15 | $31.15 | 308,000 | |
| $31.85 | -0.70 | -2.2% | $31.61 | $32.00 | $31.57 | 405,000 | |
| $32.55 | -0.17 | -0.5% | $32.60 | $32.62 | $32.39 | 233,000 | |
| $32.72 | +0.07 | +0.2% | $32.68 | $33.54 | $32.50 | 794,000 | |
| $32.65 | -0.43 | -1.3% | $32.91 | $33.42 | $32.61 | 298,000 | |
| $33.08 | +0.65 | +2.0% | $32.53 | $33.20 | $32.53 | 412,000 | |
| $32.43 | +0.58 | +1.8% | $32.42 | $32.60 | $31.70 | 581,000 | |
| $31.85 | -1.27 | -3.8% | $33.72 | $33.72 | $31.85 | 533,000 | |
| $33.12 | -0.60 | -1.8% | $33.67 | $33.67 | $33.11 | 324,000 | |
| $33.72 | +0.58 | +1.8% | $33.14 | $33.96 | $33.14 | 822,000 | |
| $33.14 | +0.15 | +0.5% | $32.50 | $33.14 | $32.13 | 339,000 | |
| $32.99 | +0.30 | +0.9% | $32.82 | $33.25 | $32.82 | 445,000 | |
| $32.69 | +0.32 | +1.0% | $32.96 | $32.96 | $32.47 | 264,000 | |
| $32.37 | +0.57 | +1.8% | $31.85 | $32.60 | $31.50 | 721,000 | |
| $31.80 | +0.40 | +1.3% | $31.02 | $31.80 | $30.42 | 647,000 | |
| $31.40 | -0.30 | -0.9% | $31.85 | $32.26 | $31.38 | 463,000 | |
| $31.70 | -0.16 | -0.5% | $32.00 | $32.00 | $31.35 | 428,000 | |
| $31.86 | +0.78 | +2.5% | $31.50 | $31.90 | $31.22 | 798,000 | |
| $31.08 | -0.75 | -2.4% | $30.21 | $31.72 | $30.21 | 378,000 | |
| $31.83 | -0.88 | -2.7% | $32.80 | $33.00 | $31.79 | 925,000 | |
| $32.71 | -0.34 | -1.0% | $32.95 | $32.95 | $32.34 | 699,000 | |
| $33.05 | -0.21 | -0.6% | $33.50 | $33.74 | $32.76 | 513,000 | |
| $33.26 | +0.12 | +0.4% | $33.90 | $34.00 | $33.22 | 1,320,000 | |
| $33.14 | +0.88 | +2.7% | $32.30 | $33.22 | $32.30 | 1,456,000 | |
| $32.26 | +0.26 | +0.8% | $32.10 | $32.31 | $31.60 | 1,201,000 | |
| $32.00 | +0.45 | +1.4% | $32.70 | $32.70 | $31.91 | 1,396,000 | |
| $31.55 | -0.87 | -2.7% | $33.25 | $33.25 | $31.38 | 1,035,000 | |
| $32.42 | +1.15 | +3.7% | $31.27 | $32.51 | $30.95 | 990,000 | |
| $31.27 | +1.25 | +4.2% | $31.50 | $31.74 | $31.18 | 794,000 | |
| $30.02 | +1.22 | +4.2% | $28.95 | $30.26 | $28.95 | 1,118,000 | |
| $28.80 | +1.37 | +5.0% | $27.80 | $28.91 | $27.62 | 698,000 |
- Ticker
- TPEx:00928
- Asset type
- Fund
- Exchange
- TPEx
- Currency
- TWD
CTBC TIP Customized TPEx ESG 30 ET on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about CTBC TIP Customized TPEx ESG 30 ET.