Cathay FTSE China A50 ETF (TPE:00656R)
Taiwan · Delayed Price · Currency is TWD 5.90
+0.09 (1.55%)
At close: Sep 23, 2026
TPE:00656R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.80 | 5.81 | 5.80 | 5.81 | 5.81 | -1.86% | 6,508 |
| Sep 18, 2026 | 5.93 | 5.93 | 5.92 | 5.92 | 5.92 | -1.00% | 13,980 |
| Sep 17, 2026 | 5.97 | 5.99 | 5.97 | 5.98 | 5.98 | 0.34% | 152,000 |
| Sep 16, 2026 | 6.04 | 6.04 | 5.96 | 5.96 | 5.96 | 0.34% | 16,050 |
| Sep 15, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.17% | 2,200 |
| Sep 14, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - | 5,000 |
| Sep 11, 2026 | 5.90 | 5.93 | 5.90 | 5.93 | 5.93 | 1.54% | 132,040 |
| Sep 10, 2026 | 5.88 | 5.88 | 5.84 | 5.84 | 5.84 | -0.34% | 219,060 |
| Sep 9, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 0.17% | 10,000 |
| Sep 7, 2026 | 5.83 | 5.86 | 5.81 | 5.85 | 5.85 | 0.17% | 36,150 |
| Sep 4, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -1.35% | 12,824 |
| Sep 3, 2026 | 5.88 | 5.92 | 5.88 | 5.92 | 5.92 | 0.34% | 2,017 |
| Sep 2, 2026 | 5.93 | 5.93 | 5.90 | 5.90 | 5.90 | 1.37% | 311,397 |
| Sep 1, 2026 | 5.85 | 5.85 | 5.81 | 5.82 | 5.82 | -0.34% | 23,539 |
| Aug 31, 2026 | 5.87 | 5.91 | 5.84 | 5.84 | 5.84 | 0.17% | 758,065 |
| Aug 28, 2026 | 5.82 | 5.84 | 5.79 | 5.83 | 5.83 | -0.34% | 1,149,516 |
| Aug 27, 2026 | 5.85 | 5.86 | 5.83 | 5.85 | 5.85 | -0.17% | 544,002 |
| Aug 26, 2026 | 5.90 | 5.92 | 5.84 | 5.86 | 5.86 | -0.68% | 2,252,540 |
| Aug 25, 2026 | 5.92 | 5.93 | 5.90 | 5.90 | 5.90 | -0.17% | 1,274,000 |
| Aug 24, 2026 | 5.84 | 5.91 | 5.84 | 5.91 | 5.91 | 1.37% | 1,159,000 |
| Aug 21, 2026 | 5.88 | 5.88 | 5.82 | 5.83 | 5.83 | -1.02% | 129,004 |
| Aug 20, 2026 | 5.84 | 5.89 | 5.84 | 5.89 | 5.89 | 0.34% | 609,000 |
| Aug 19, 2026 | 5.77 | 5.88 | 5.77 | 5.87 | 5.87 | 1.91% | 657,210 |
| Aug 18, 2026 | 5.71 | 5.77 | 5.71 | 5.76 | 5.76 | 0.35% | 263,500 |
| Aug 17, 2026 | 5.75 | 5.75 | 5.73 | 5.74 | 5.74 | -1.03% | 56,600 |
| Aug 14, 2026 | 5.79 | 5.81 | 5.78 | 5.80 | 5.80 | 1.05% | 314,000 |
| Aug 13, 2026 | 5.79 | 5.79 | 5.74 | 5.74 | 5.74 | -1.03% | 388,000 |
| Aug 12, 2026 | 5.81 | 5.81 | 5.80 | 5.80 | 5.80 | 0.35% | 12,000 |
| Aug 11, 2026 | 5.83 | 5.83 | 5.78 | 5.78 | 5.78 | -0.86% | 675,000 |
| Aug 10, 2026 | 5.78 | 5.83 | 5.77 | 5.83 | 5.83 | 0.87% | 440,000 |
| Aug 7, 2026 | 5.84 | 5.84 | 5.77 | 5.78 | 5.78 | -1.03% | 713,900 |
| Aug 6, 2026 | 5.88 | 5.90 | 5.84 | 5.84 | 5.84 | 0.17% | 609,000 |
| Aug 5, 2026 | 5.95 | 5.98 | 5.83 | 5.83 | 5.83 | -1.52% | 808,001 |
| Aug 4, 2026 | 5.97 | 5.97 | 5.92 | 5.92 | 5.92 | -0.67% | 1,279,000 |
| Aug 3, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.68% | 2,000 |
| Jul 31, 2026 | 5.83 | 5.92 | 5.81 | 5.92 | 5.92 | -1.17% | 565,000 |
| Jul 30, 2026 | 5.94 | 6.05 | 5.92 | 5.99 | 5.99 | 0.84% | 752,000 |
| Jul 29, 2026 | 5.93 | 6.01 | 5.93 | 5.94 | 5.94 | -0.17% | 18,001 |
| Jul 28, 2026 | 5.81 | 5.95 | 5.81 | 5.95 | 5.95 | 2.23% | 378,251 |
| Jul 27, 2026 | 5.85 | 5.87 | 5.82 | 5.82 | 5.82 | -0.34% | 35,250 |
| Jul 24, 2026 | 5.81 | 5.84 | 5.81 | 5.84 | 5.84 | 0.86% | 1,455,308 |
| Jul 23, 2026 | 5.77 | 5.80 | 5.77 | 5.79 | 5.79 | 0.35% | 112,200 |
| Jul 22, 2026 | 5.81 | 5.82 | 5.75 | 5.77 | 5.77 | -1.20% | 1,129,108 |
| Jul 21, 2026 | 5.95 | 5.95 | 5.84 | 5.84 | 5.84 | -2.34% | 1,052,250 |
| Jul 20, 2026 | 6.12 | 6.12 | 5.94 | 5.98 | 5.98 | -2.29% | 1,154,000 |
| Jul 17, 2026 | 5.95 | 6.12 | 5.95 | 6.12 | 6.12 | 4.44% | 2,246,537 |
| Jul 16, 2026 | 5.82 | 5.86 | 5.82 | 5.86 | 5.86 | 1.38% | 39,000 |
| Jul 15, 2026 | 5.84 | 5.86 | 5.76 | 5.78 | 5.78 | -2.36% | 742,579 |
| Jul 14, 2026 | 5.98 | 6.01 | 5.90 | 5.92 | 5.92 | - | 204,170 |
| Jul 13, 2026 | 5.90 | 5.92 | 5.89 | 5.92 | 5.92 | -0.17% | 9,000 |