Stock listing
TWSE:00912 CTBC TIP Customized Taiwan Smart Factor 50 ETF 股價
Follow CTBC TIP Customized Taiwan Smart Factor 50 ETF into a list and get an email when it puts out news.
Share price · TWSE:00912
$31.67 TWD -0.34 (-1.1%)
Close on Nov 2, 2026
- Day range
- $31.36 – $31.84 TWDNov 2, 2026
- Volume
- 567,698 sharesNov 2, 2026
- 52-week range
- $19.87 – $37.57 TWDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $24.76M TWDMedian day 384,100 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 · TWSE:00912 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $31.67 | -0.34 | -1.1% | $31.76 | $31.84 | $31.36 | 567,698 | |
| $32.01 | -0.84 | -2.6% | $31.85 | $32.16 | $31.61 | 780,601 | |
| $32.85 | -0.39 | -1.2% | $33.41 | $33.41 | $32.66 | 792,195 | |
| $33.24 | +0.86 | +2.7% | $33.03 | $33.25 | $32.89 | 305,383 | |
| $32.38 | +0.04 | +0.1% | $33.08 | $33.08 | $32.14 | 677,443 | |
| $32.34 | 0.00 | 0.0% | $32.34 | $32.34 | $32.34 | 0 | |
| $32.34 | -0.57 | -1.7% | $33.06 | $33.07 | $32.32 | 483,445 | |
| $32.91 | +0.52 | +1.6% | $32.77 | $33.05 | $32.65 | 600,909 | |
| $32.39 | -0.36 | -1.1% | $32.60 | $32.74 | $32.34 | 952,032 | |
| $32.75 | -2.22 | -6.3% | $32.99 | $32.99 | $32.40 | 1,613,867 | |
| $34.97 | +0.23 | +0.7% | $35.05 | $35.23 | $34.90 | 2,705,463 | |
| $34.74 | -1.36 | -3.8% | $35.79 | $35.79 | $34.66 | 4,666,649 | |
| $36.10 | -0.01 | 0.0% | $36.69 | $36.70 | $36.08 | 1,644,212 | |
| $36.11 | -0.73 | -2.0% | $36.39 | $36.39 | $35.88 | 3,406,561 | |
| $36.84 | +0.12 | +0.3% | $36.72 | $36.85 | $36.31 | 2,283,345 | |
| $36.72 | -0.48 | -1.3% | $37.20 | $37.20 | $36.72 | 2,428,643 | |
| $37.20 | -0.35 | -0.9% | $37.50 | $37.50 | $37.20 | 2,451,061 | |
| $37.55 | +0.14 | +0.4% | $37.53 | $37.56 | $37.38 | 1,307,251 | |
| $37.41 | +1.05 | +2.9% | $37.57 | $37.57 | $36.98 | 1,306,020 | |
| $36.36 | +0.15 | +0.4% | $36.25 | $36.41 | $36.18 | 1,475,750 | |
| $36.21 | +0.01 | 0.0% | $36.66 | $36.66 | $35.86 | 531,028 | |
| $36.20 | +0.21 | +0.6% | $36.02 | $36.56 | $36.02 | 122,083 | |
| $35.99 | -0.46 | -1.3% | $36.40 | $36.40 | $35.99 | 296,564 | |
| $36.45 | -0.20 | -0.5% | $36.60 | $36.60 | $36.33 | 199,278 | |
| $36.65 | +0.13 | +0.4% | $36.61 | $37.14 | $36.58 | 287,091 | |
| $36.52 | +0.10 | +0.3% | $36.59 | $37.11 | $36.52 | 282,585 | |
| $36.42 | +0.27 | +0.7% | $36.20 | $36.44 | $36.20 | 155,055 | |
| $36.15 | +0.87 | +2.5% | $35.80 | $36.15 | $35.66 | 227,763 | |
| $35.28 | +0.33 | +0.9% | $35.09 | $35.67 | $35.09 | 394,050 | |
| $34.95 | +0.50 | +1.5% | $34.64 | $35.04 | $34.57 | 402,000 | |
| $34.45 | -0.29 | -0.8% | $34.68 | $34.80 | $34.45 | 362,000 | |
| $34.74 | -0.22 | -0.6% | $34.71 | $34.85 | $34.42 | 279,000 | |
| $34.96 | -0.49 | -1.4% | $35.14 | $35.14 | $34.69 | 172,001 | |
| $35.45 | -0.15 | -0.4% | $35.54 | $35.54 | $35.26 | 104,029 | |
| $35.60 | -0.24 | -0.7% | $36.01 | $36.03 | $35.59 | 174,059 | |
| $35.84 | -0.02 | -0.1% | $35.86 | $36.14 | $35.78 | 260,047 | |
| $35.86 | +0.71 | +2.0% | $35.37 | $35.90 | $35.37 | 224,078 | |
| $35.15 | +0.53 | +1.5% | $34.63 | $35.15 | $34.63 | 72,483 | |
| $34.62 | -0.28 | -0.8% | $35.20 | $35.20 | $34.62 | 319,258 | |
| $34.90 | -0.34 | -1.0% | $35.25 | $35.25 | $34.80 | 645,108 | |
| $35.24 | +0.54 | +1.6% | $34.82 | $35.38 | $34.82 | 401,092 | |
| $34.70 | -0.04 | -0.1% | $34.64 | $34.70 | $34.24 | 258,039 | |
| $34.74 | +0.32 | +0.9% | $34.81 | $34.87 | $34.60 | 127,220 | |
| $34.42 | +0.04 | +0.1% | $34.51 | $34.81 | $34.42 | 127,000 | |
| $34.38 | +0.29 | +0.9% | $33.75 | $34.38 | $33.75 | 162,214 | |
| $34.09 | +0.35 | +1.0% | $33.49 | $34.09 | $33.24 | 128,323 | |
| $33.74 | -0.21 | -0.6% | $33.57 | $34.38 | $33.57 | 136,100 | |
| $33.95 | -0.06 | -0.2% | $34.01 | $34.05 | $33.56 | 57,086 | |
| $34.01 | +0.41 | +1.2% | $33.70 | $34.01 | $33.49 | 374,150 | |
| $33.60 | -0.67 | -2.0% | $33.80 | $33.84 | $33.51 | 155,400 | |
| $34.27 | -0.41 | -1.2% | $34.35 | $34.83 | $34.27 | 113,058 | |
| $34.68 | +0.09 | +0.3% | $34.62 | $34.86 | $34.51 | 402,058 | |
| $34.59 | -0.04 | -0.1% | $34.65 | $35.10 | $34.56 | 481,145 | |
| $34.63 | +0.54 | +1.6% | $34.51 | $34.75 | $34.48 | 523,070 | |
| $34.09 | +0.30 | +0.9% | $34.00 | $34.10 | $33.88 | 697,220 | |
| $33.79 | +0.08 | +0.2% | $33.71 | $33.80 | $33.40 | 326,233 | |
| $33.71 | +0.63 | +1.9% | $33.50 | $33.92 | $33.50 | 583,251 | |
| $33.08 | +0.08 | +0.2% | $33.29 | $33.29 | $32.92 | 366,662 | |
| $33.00 | +0.09 | +0.3% | $32.83 | $33.14 | $32.74 | 151,121 | |
| $32.91 | +0.86 | +2.7% | $32.61 | $33.32 | $32.61 | 622,000 | |
| $32.05 | +0.04 | +0.1% | $31.80 | $32.45 | $31.66 | 538,000 | |
| $32.01 | -0.07 | -0.2% | $32.00 | $32.26 | $31.60 | 1,116,102 |
- Ticker
- TWSE:00912
- Asset type
- ETF
- Exchange
- TWSE
- Currency
- TWD
CTBC TIP Customized Taiwan Smart Factor 50 ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about CTBC TIP Customized Taiwan Smart Factor 50 ETF.