Stock listing
TWSE:00752 CTBC MSCI China Free 50 ex A & B ETF 股價
Follow CTBC MSCI China Free 50 ex A & B ETF into a list and get an email when it puts out news.
Share price · TWSE:00752
$23.00 TWD -0.20 (-0.9%)
Close on Nov 6, 2026
- Day range
- $22.70 – $23.30 TWDNov 6, 2026
- Volume
- 3.18M sharesNov 6, 2026
- 52-week range
- $20.14 – $27.88 TWDLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
- Traded on an average day
- $23.58M TWDMedian day 881,461 shares · 1 day with no trades · last 3 months, Aug 6, 2026 – Nov 6, 2026
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · TWSE:00752 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $23.00 | -0.20 | -0.9% | $23.00 | $23.30 | $22.70 | 3,179,579 | |
| $23.20 | +1.14 | +5.2% | $22.30 | $23.25 | $22.30 | 4,399,169 | |
| $22.06 | +0.23 | +1.1% | $21.68 | $22.06 | $21.68 | 1,321,776 | |
| $21.83 | +0.13 | +0.6% | $21.64 | $21.88 | $21.64 | 860,390 | |
| $21.70 | +0.18 | +0.8% | $21.52 | $21.75 | $21.41 | 959,241 | |
| $21.52 | +0.28 | +1.3% | $21.06 | $21.58 | $21.06 | 1,295,129 | |
| $21.24 | +0.02 | +0.1% | $21.22 | $21.29 | $21.12 | 1,067,864 | |
| $21.22 | -0.01 | 0.0% | $21.23 | $21.40 | $21.12 | 1,561,517 | |
| $21.23 | +0.03 | +0.1% | $21.57 | $21.57 | $21.20 | 1,092,204 | |
| $21.20 | 0.00 | 0.0% | $21.20 | $21.20 | $21.20 | 0 | |
| $21.20 | -0.75 | -3.4% | $21.93 | $21.93 | $21.16 | 3,137,317 | |
| $21.95 | -0.25 | -1.1% | $22.21 | $22.44 | $21.95 | 518,408 | |
| $22.20 | -0.13 | -0.6% | $22.30 | $22.31 | $22.18 | 1,159,330 | |
| $22.33 | -0.22 | -1.0% | $22.54 | $22.54 | $22.29 | 402,531 | |
| $22.55 | -0.07 | -0.3% | $22.28 | $22.70 | $22.28 | 1,485,349 | |
| $22.62 | 0.00 | 0.0% | $22.62 | $22.62 | $22.62 | 1,198,172 | |
| $22.62 | +0.27 | +1.2% | $22.28 | $22.62 | $22.21 | 2,229,102 | |
| $22.35 | +0.03 | +0.1% | $22.30 | $22.37 | $22.05 | 881,461 | |
| $22.32 | +0.35 | +1.6% | $22.06 | $22.48 | $22.06 | 1,186,132 | |
| $21.97 | -0.03 | -0.1% | $21.99 | $22.12 | $21.88 | 433,165 | |
| $22.00 | -0.12 | -0.5% | $22.12 | $22.17 | $21.98 | 678,200 | |
| $22.12 | +0.18 | +0.8% | $22.05 | $22.18 | $22.05 | 480,102 | |
| $21.94 | -0.06 | -0.3% | $22.12 | $22.12 | $21.77 | 1,061,102 | |
| $22.00 | -0.31 | -1.4% | $22.27 | $22.27 | $21.85 | 1,797,164 | |
| $22.31 | -0.03 | -0.1% | $22.35 | $22.35 | $22.27 | 478,102 | |
| $22.34 | +0.01 | 0.0% | $22.22 | $22.35 | $22.18 | 557,152 | |
| $22.33 | -0.18 | -0.8% | $22.64 | $22.64 | $22.22 | 992,324 | |
| $22.51 | -0.17 | -0.7% | $22.69 | $22.69 | $22.46 | 707,057 | |
| $22.68 | -0.23 | -1.0% | $23.00 | $23.01 | $22.65 | 962,104 | |
| $22.91 | +0.43 | +1.9% | $22.56 | $23.08 | $22.56 | 1,446,145 | |
| $22.48 | +0.11 | +0.5% | $22.51 | $22.53 | $22.36 | 464,797 | |
| $22.37 | +0.08 | +0.4% | $22.41 | $22.45 | $22.32 | 522,728 | |
| $22.29 | -0.08 | -0.4% | $22.39 | $22.39 | $22.16 | 772,151 | |
| $22.37 | -0.19 | -0.8% | $22.50 | $22.60 | $22.35 | 1,052,201 | |
| $22.56 | +0.16 | +0.7% | $22.40 | $22.63 | $22.40 | 506,194 | |
| $22.40 | +0.16 | +0.7% | $22.27 | $22.48 | $22.20 | 347,357 | |
| $22.24 | -0.03 | -0.1% | $22.20 | $22.29 | $22.07 | 687,044 | |
| $22.27 | -0.28 | -1.2% | $22.42 | $22.42 | $22.24 | 772,145 | |
| $22.55 | -0.19 | -0.8% | $22.74 | $22.74 | $22.50 | 1,056,100 | |
| $22.74 | -0.10 | -0.4% | $22.81 | $22.81 | $22.55 | 834,464 | |
| $22.84 | -0.33 | -1.4% | $23.00 | $23.09 | $22.80 | 904,855 | |
| $23.17 | +0.38 | +1.7% | $22.85 | $23.25 | $22.85 | 855,072 | |
| $22.79 | +0.01 | 0.0% | $22.80 | $23.09 | $22.79 | 330,370 | |
| $22.78 | -0.18 | -0.8% | $22.95 | $22.95 | $22.68 | 894,766 | |
| $22.96 | -0.16 | -0.7% | $23.12 | $23.12 | $22.85 | 902,097 | |
| $23.12 | -0.09 | -0.4% | $23.11 | $23.17 | $22.96 | 510,362 | |
| $23.21 | -0.04 | -0.2% | $23.29 | $23.29 | $22.94 | 859,234 | |
| $23.25 | -0.15 | -0.6% | $23.40 | $23.43 | $23.18 | 527,055 | |
| $23.40 | +0.28 | +1.2% | $23.26 | $23.54 | $23.26 | 590,700 | |
| $23.12 | +0.02 | +0.1% | $23.10 | $23.19 | $23.04 | 419,222 | |
| $23.10 | -0.52 | -2.2% | $23.47 | $23.47 | $23.04 | 1,034,485 | |
| $23.62 | -0.15 | -0.6% | $23.78 | $23.78 | $23.57 | 1,666,188 | |
| $23.77 | +0.47 | +2.0% | $23.45 | $23.78 | $23.45 | 1,479,268 | |
| $23.30 | +0.19 | +0.8% | $23.29 | $23.38 | $23.18 | 582,099 | |
| $23.11 | -0.20 | -0.9% | $23.00 | $23.26 | $22.99 | 933,326 | |
| $23.31 | +0.25 | +1.1% | $23.06 | $23.32 | $23.06 | 868,235 | |
| $23.06 | -0.55 | -2.3% | $23.59 | $23.59 | $23.05 | 2,273,522 | |
| $23.61 | +0.01 | 0.0% | $23.74 | $23.74 | $23.48 | 967,346 | |
| $23.60 | -0.58 | -2.4% | $24.17 | $24.17 | $23.58 | 1,636,572 | |
| $24.18 | -0.01 | 0.0% | $24.25 | $24.50 | $24.12 | 851,667 | |
| $24.19 | +0.20 | +0.8% | $24.11 | $24.35 | $24.11 | 630,254 | |
| $23.99 | -0.01 | 0.0% | $24.00 | $24.06 | $23.84 | 704,333 | |
| $24.00 | -0.37 | -1.5% | $24.25 | $24.27 | $23.97 | 688,099 |
- Ticker
- TWSE:00752
- Asset type
- ETF
- Exchange
- TWSE
- Currency
- TWD
CTBC MSCI China Free 50 ex A & B ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about CTBC MSCI China Free 50 ex A & B ETF.