Stock listing
TWSE:00954 CTBC China Trust Japan Semiconductor ETF Sec Investment Trust 股價
Follow CTBC China Trust Japan Semiconductor ETF Sec Investment Trust into a list and get an email when it puts out news.
Share price · TWSE:00954
$17.31 TWD +0.17 (+1.0%)
Close on Oct 21, 2026
- Day range
- $17.17 – $17.57 TWDOct 21, 2026
- Volume
- 2.11M sharesOct 21, 2026
- 52-week range
- $10.83 – $23.40 TWDLowest and highest trades, Oct 22, 2025 – Oct 21, 2026
Daily closes
Last 3 months, Jul 21, 2026 – Oct 21, 2026 · TWSE:00954 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $17.31 | +0.17 | +1.0% | $17.35 | $17.57 | $17.17 | 2,110,041 | |
| $17.14 | -0.45 | -2.6% | $17.30 | $17.57 | $17.10 | 3,552,764 | |
| $17.59 | -0.24 | -1.3% | $17.38 | $17.64 | $17.34 | 1,443,835 | |
| $17.83 | -0.22 | -1.2% | $17.88 | $17.97 | $17.62 | 3,264,288 | |
| $18.05 | -1.63 | -8.3% | $18.05 | $18.10 | $17.62 | 6,092,316 | |
| $19.68 | 0.00 | 0.0% | $19.91 | $19.92 | $19.65 | 3,934,454 | |
| $19.68 | -1.08 | -5.2% | $19.72 | $19.72 | $19.41 | 2,285,325 | |
| $20.76 | -0.08 | -0.4% | $20.84 | $20.84 | $20.74 | 963,143 | |
| $20.84 | +0.03 | +0.1% | $20.82 | $21.01 | $20.66 | 1,827,112 | |
| $20.81 | -0.40 | -1.9% | $20.87 | $20.88 | $20.68 | 1,590,000 | |
| $21.21 | +0.16 | +0.8% | $21.10 | $21.21 | $20.97 | 1,117,102 | |
| $21.05 | +0.62 | +3.0% | $21.12 | $21.18 | $21.00 | 5,721,919 | |
| $20.43 | +0.09 | +0.4% | $20.34 | $20.52 | $20.29 | 1,834,090 | |
| $20.34 | +1.01 | +5.2% | $19.80 | $20.34 | $19.80 | 4,055,953 | |
| $19.33 | +0.49 | +2.6% | $19.28 | $19.49 | $19.27 | 1,558,258 | |
| $18.84 | +0.28 | +1.5% | $18.68 | $18.98 | $18.68 | 1,319,500 | |
| $18.56 | -0.04 | -0.2% | $18.55 | $18.70 | $18.50 | 1,315,730 | |
| $18.60 | +0.19 | +1.0% | $18.44 | $18.64 | $18.44 | 1,481,264 | |
| $18.41 | +0.22 | +1.2% | $18.71 | $18.71 | $18.41 | 1,178,089 | |
| $18.19 | +0.09 | +0.5% | $18.10 | $18.20 | $18.10 | 663,151 | |
| $18.10 | +0.62 | +3.5% | $17.89 | $18.19 | $17.83 | 1,929,637 | |
| $17.48 | -0.06 | -0.3% | $17.49 | $17.55 | $17.29 | 1,608,115 | |
| $17.54 | +0.09 | +0.5% | $17.45 | $17.62 | $17.39 | 768,254 | |
| $17.45 | -0.05 | -0.3% | $17.41 | $17.81 | $17.39 | 1,836,703 | |
| $17.50 | -0.28 | -1.6% | $17.25 | $17.55 | $17.17 | 1,686,001 | |
| $17.78 | -0.75 | -4.0% | $17.76 | $17.80 | $17.55 | 2,609,000 | |
| $18.53 | +0.04 | +0.2% | $18.49 | $18.57 | $18.18 | 1,155,854 | |
| $18.49 | -0.62 | -3.2% | $18.80 | $18.92 | $18.46 | 1,509,000 | |
| $19.11 | +0.16 | +0.8% | $19.38 | $19.48 | $19.03 | 2,292,162 | |
| $18.95 | +0.83 | +4.6% | $18.73 | $18.97 | $18.73 | 2,744,124 | |
| $18.12 | +0.64 | +3.7% | $18.00 | $18.13 | $17.89 | 1,800,500 | |
| $17.48 | +0.04 | +0.2% | $17.50 | $17.79 | $17.44 | 1,685,130 | |
| $17.44 | -0.36 | -2.0% | $17.50 | $17.50 | $17.29 | 1,928,633 | |
| $17.80 | -0.15 | -0.8% | $17.78 | $17.86 | $17.62 | 1,888,611 | |
| $17.95 | -0.25 | -1.4% | $17.57 | $18.00 | $17.42 | 2,264,078 | |
| $18.20 | -0.15 | -0.8% | $18.46 | $18.47 | $18.17 | 1,179,157 | |
| $18.35 | +0.04 | +0.2% | $18.28 | $18.54 | $18.16 | 1,411,038 | |
| $18.31 | +0.06 | +0.3% | $17.91 | $18.38 | $17.87 | 1,024,038 | |
| $18.25 | -0.04 | -0.2% | $18.02 | $18.27 | $17.80 | 1,122,000 | |
| $18.29 | +0.04 | +0.2% | $18.42 | $18.57 | $18.20 | 1,445,592 | |
| $18.25 | -0.03 | -0.2% | $18.10 | $18.32 | $17.83 | 1,176,000 | |
| $18.28 | -0.01 | -0.1% | $18.31 | $18.34 | $18.05 | 2,338,000 | |
| $18.29 | -0.85 | -4.4% | $18.50 | $18.66 | $18.18 | 2,706,624 | |
| $19.14 | -0.71 | -3.6% | $19.85 | $19.85 | $19.02 | 1,666,260 | |
| $19.85 | +0.25 | +1.3% | $19.67 | $19.89 | $19.67 | 1,236,746 | |
| $19.60 | -0.27 | -1.4% | $20.00 | $20.03 | $19.58 | 1,487,753 | |
| $19.87 | +0.62 | +3.2% | $19.82 | $20.00 | $19.79 | 1,607,341 | |
| $19.25 | +0.25 | +1.3% | $18.95 | $19.33 | $18.92 | 1,614,243 | |
| $19.00 | -0.03 | -0.2% | $19.03 | $19.03 | $18.90 | 446,575 | |
| $19.03 | +0.35 | +1.9% | $19.00 | $19.14 | $18.90 | 1,762,228 | |
| $18.68 | -0.59 | -3.1% | $18.56 | $18.69 | $18.17 | 3,139,801 | |
| $19.27 | -0.62 | -3.1% | $19.26 | $19.45 | $18.89 | 3,476,078 | |
| $19.89 | +1.05 | +5.6% | $19.69 | $20.03 | $19.69 | 3,222,361 | |
| $18.84 | +0.11 | +0.6% | $18.64 | $18.96 | $18.49 | 2,673,378 | |
| $18.73 | +0.70 | +3.9% | $18.34 | $18.99 | $18.31 | 2,770,546 | |
| $18.03 | +2.03 | +12.7% | $17.80 | $18.19 | $17.70 | 2,477,519 | |
| $16.00 | +0.31 | +2.0% | $15.98 | $16.57 | $15.90 | 3,027,430 | |
| $15.69 | -1.43 | -8.4% | $16.60 | $16.60 | $15.31 | 6,091,236 | |
| $17.12 | -1.86 | -9.8% | $17.58 | $17.58 | $17.07 | 5,129,712 | |
| $18.98 | -0.03 | -0.2% | $18.97 | $19.02 | $18.65 | 1,325,202 | |
| $19.01 | -1.24 | -6.1% | $19.16 | $19.19 | $18.78 | 3,899,300 | |
| $20.25 | +0.39 | +2.0% | $20.58 | $20.72 | $20.08 | 1,879,550 | |
| $19.86 | +0.13 | +0.7% | $20.46 | $20.71 | $19.84 | 2,620,963 | |
| $19.73 | +0.36 | +1.9% | $19.30 | $19.78 | $18.96 | 2,645,785 |
- Ticker
- TWSE:00954
- Asset type
- ETF
- Exchange
- TWSE
- Currency
- TWD
CTBC China Trust Japan Semiconductor ETF Sec Investment Trust on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about CTBC China Trust Japan Semiconductor ETF Sec Investment Trust.