Stock listing
TWSE:00894 CTBC TIP Customized Investor Movement Aristocrats 30 ETF 股價
Follow CTBC TIP Customized Investor Movement Aristocrats 30 ETF into a list and get an email when it puts out news.
Share price · TWSE:00894
$46.68 TWD -0.73 (-1.5%)
Close on Oct 20, 2026
- Day range
- $46.67 – $47.88 TWDOct 20, 2026
- Volume
- 811,887 sharesOct 20, 2026
- 52-week range
- $24.65 – $53.05 TWDLowest and highest trades, Oct 21, 2025 – Oct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · TWSE:00894 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $46.68 | -0.73 | -1.5% | $47.41 | $47.88 | $46.67 | 811,887 | |
| $47.41 | -0.42 | -0.9% | $46.77 | $47.54 | $46.49 | 1,505,426 | |
| $47.83 | +0.05 | +0.1% | $47.80 | $48.28 | $47.53 | 1,553,394 | |
| $47.78 | -2.77 | -5.5% | $49.79 | $49.79 | $47.25 | 3,779,170 | |
| $50.55 | +0.15 | +0.3% | $50.60 | $51.10 | $50.45 | 374,921 | |
| $50.40 | -1.50 | -2.9% | $51.15 | $51.15 | $49.78 | 1,891,271 | |
| $51.90 | -0.05 | -0.1% | $51.70 | $52.00 | $51.00 | 777,070 | |
| $51.95 | -0.25 | -0.5% | $52.00 | $52.10 | $51.40 | 546,164 | |
| $52.20 | -0.50 | -0.9% | $52.70 | $53.00 | $52.10 | 641,003 | |
| $52.70 | -0.05 | -0.1% | $53.00 | $53.05 | $52.30 | 944,173 | |
| $52.75 | +2.20 | +4.4% | $51.95 | $52.85 | $51.90 | 1,827,780 | |
| $50.55 | +0.50 | +1.0% | $50.20 | $50.70 | $50.20 | 718,111 | |
| $50.05 | +0.21 | +0.4% | $49.84 | $50.15 | $49.61 | 1,031,199 | |
| $49.84 | +0.35 | +0.7% | $50.00 | $50.35 | $49.81 | 785,285 | |
| $49.49 | -0.76 | -1.5% | $50.25 | $50.25 | $49.10 | 1,506,919 | |
| $50.25 | +0.25 | +0.5% | $50.00 | $50.30 | $49.95 | 619,500 | |
| $50.00 | +0.29 | +0.6% | $50.00 | $50.30 | $49.85 | 988,363 | |
| $49.71 | +0.68 | +1.4% | $50.35 | $50.65 | $49.66 | 1,244,040 | |
| $49.03 | +0.97 | +2.0% | $48.50 | $49.05 | $48.50 | 1,157,251 | |
| $48.06 | +1.68 | +3.6% | $47.50 | $48.10 | $47.45 | 1,102,230 | |
| $46.38 | -0.14 | -0.3% | $47.00 | $47.83 | $46.38 | 1,059,021 | |
| $46.52 | +0.22 | +0.5% | $46.30 | $47.07 | $46.30 | 1,476,130 | |
| $46.30 | -0.52 | -1.1% | $46.64 | $47.00 | $46.20 | 1,007,786 | |
| $46.82 | -0.15 | -0.3% | $46.29 | $46.97 | $46.10 | 1,852,373 | |
| $46.97 | -0.96 | -2.0% | $47.03 | $47.20 | $46.61 | 1,496,198 | |
| $47.93 | -0.20 | -0.4% | $47.87 | $47.98 | $47.50 | 603,124 | |
| $48.13 | +0.14 | +0.3% | $48.35 | $48.92 | $47.99 | 687,143 | |
| $47.99 | -0.41 | -0.8% | $48.50 | $48.75 | $47.89 | 1,348,570 | |
| $48.40 | +0.98 | +2.1% | $48.10 | $48.74 | $48.08 | 1,336,295 | |
| $47.42 | +0.82 | +1.8% | $47.64 | $47.70 | $46.65 | 345,443 | |
| $46.60 | -0.72 | -1.5% | $47.42 | $47.63 | $46.58 | 707,071 | |
| $47.32 | -0.95 | -2.0% | $48.20 | $48.20 | $47.28 | 1,036,770 | |
| $48.27 | +1.75 | +3.8% | $47.50 | $48.55 | $47.33 | 3,399,305 | |
| $46.52 | -0.42 | -0.9% | $46.12 | $46.52 | $45.58 | 803,105 | |
| $46.94 | +0.57 | +1.2% | $46.79 | $47.01 | $46.70 | 902,148 | |
| $46.37 | +0.17 | +0.4% | $46.78 | $47.00 | $46.36 | 665,357 | |
| $46.20 | +1.00 | +2.2% | $45.20 | $46.25 | $45.10 | 1,100,277 | |
| $45.20 | +0.21 | +0.5% | $44.46 | $45.20 | $43.91 | 798,211 | |
| $44.99 | -0.42 | -0.9% | $45.63 | $45.70 | $44.99 | 854,440 | |
| $45.41 | -0.21 | -0.5% | $45.65 | $45.90 | $45.21 | 492,414 | |
| $45.62 | +0.32 | +0.7% | $45.81 | $46.00 | $45.05 | 1,101,300 | |
| $45.30 | -1.23 | -2.6% | $45.43 | $46.15 | $45.10 | 2,297,010 | |
| $46.53 | -3.37 | -6.8% | $48.35 | $48.35 | $46.42 | 2,006,344 | |
| $49.90 | +0.33 | +0.7% | $49.74 | $50.10 | $49.37 | 2,151,946 | |
| $49.57 | +0.11 | +0.2% | $49.91 | $50.20 | $49.41 | 1,578,629 | |
| $49.46 | +0.87 | +1.8% | $49.50 | $49.89 | $49.19 | 1,857,025 | |
| $48.59 | +0.86 | +1.8% | $47.85 | $48.60 | $47.85 | 1,061,111 | |
| $47.73 | +0.33 | +0.7% | $47.29 | $47.76 | $46.87 | 1,040,661 | |
| $47.40 | +0.73 | +1.6% | $47.22 | $48.05 | $47.14 | 1,972,295 | |
| $46.67 | -0.83 | -1.7% | $47.82 | $47.82 | $46.43 | 3,071,577 | |
| $47.50 | +0.38 | +0.8% | $47.06 | $47.70 | $46.55 | 1,489,665 | |
| $47.12 | +1.76 | +3.9% | $47.15 | $47.79 | $47.04 | 2,010,289 | |
| $45.36 | +0.15 | +0.3% | $45.16 | $46.15 | $44.80 | 1,322,531 | |
| $45.21 | +1.46 | +3.3% | $44.19 | $45.61 | $44.19 | 2,306,841 | |
| $43.75 | +3.97 | +10.0% | $43.08 | $43.75 | $43.08 | 1,649,235 | |
| $39.78 | -0.10 | -0.3% | $39.56 | $41.64 | $38.90 | 1,356,681 | |
| $39.88 | -2.31 | -5.5% | $42.29 | $42.29 | $38.90 | 2,449,243 | |
| $42.19 | -2.91 | -6.5% | $43.00 | $43.50 | $42.16 | 1,521,427 | |
| $45.10 | -0.10 | -0.2% | $45.13 | $45.20 | $44.00 | 635,903 | |
| $45.20 | -1.60 | -3.4% | $45.19 | $46.60 | $45.10 | 893,998 | |
| $46.80 | +0.29 | +0.6% | $47.00 | $47.35 | $46.45 | 1,145,699 | |
| $46.51 | +1.36 | +3.0% | $46.33 | $47.02 | $46.33 | 1,257,932 | |
| $45.15 | +2.51 | +5.9% | $43.20 | $45.26 | $43.20 | 2,325,273 | |
| $42.64 | -0.57 | -1.3% | $43.54 | $43.54 | $41.60 | 2,561,575 |
- Ticker
- TWSE:00894
- Asset type
- ETF
- Exchange
- TWSE
- Currency
- TWD
CTBC TIP Customized Investor Movement Aristocrats 30 ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about CTBC TIP Customized Investor Movement Aristocrats 30 ETF.