Cathay Nikkei 225 Currency-hedged ETF Fund (TPE:00657)
Taiwan · Delayed Price · Currency is TWD 78.30
+1.25 (1.62%)
At close: Sep 22, 2026
TPE:00657 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 79.10 | 79.10 | 78.30 | 78.30 | 78.30 | 1.62% | 10,051 |
| Sep 21, 2026 | 76.90 | 77.25 | 76.90 | 77.05 | 77.05 | -0.19% | 171,343 |
| Sep 18, 2026 | 76.60 | 77.45 | 76.55 | 77.20 | 77.20 | 1.78% | 166,362 |
| Sep 17, 2026 | 76.00 | 76.05 | 75.85 | 75.85 | 75.85 | 0.66% | 54,964 |
| Sep 16, 2026 | 75.15 | 75.65 | 74.95 | 75.35 | 75.35 | 0.13% | 161,226 |
| Sep 15, 2026 | 75.55 | 76.10 | 75.25 | 75.25 | 75.25 | - | 86,560 |
| Sep 14, 2026 | 74.95 | 75.30 | 74.65 | 75.25 | 75.25 | -0.66% | 226,492 |
| Sep 11, 2026 | 75.20 | 75.90 | 75.10 | 75.75 | 75.75 | -1.43% | 92,106 |
| Sep 10, 2026 | 76.10 | 76.85 | 76.10 | 76.85 | 76.85 | -0.32% | 15,157 |
| Sep 9, 2026 | 77.60 | 77.80 | 77.05 | 77.10 | 77.10 | -1.28% | 398,941 |
| Sep 8, 2026 | 78.65 | 78.80 | 78.10 | 78.10 | 78.10 | 0.06% | 174,561 |
| Sep 7, 2026 | 78.00 | 78.50 | 77.95 | 78.05 | 78.05 | 2.03% | 70,736 |
| Sep 4, 2026 | 76.20 | 76.85 | 76.15 | 76.50 | 76.50 | 2.07% | 24,787 |
| Sep 3, 2026 | 75.40 | 75.75 | 74.95 | 74.95 | 74.95 | -0.60% | 270,684 |
| Sep 2, 2026 | 75.95 | 75.95 | 75.20 | 75.40 | 75.40 | -2.96% | 79,715 |
| Sep 1, 2026 | 77.55 | 77.80 | 77.55 | 77.70 | 77.70 | 0.06% | 12,624 |
| Aug 31, 2026 | 76.15 | 77.65 | 76.15 | 77.65 | 77.65 | -0.45% | 22,214 |
| Aug 28, 2026 | 78.15 | 78.15 | 78.00 | 78.00 | 78.00 | 0.58% | 36,853 |
| Aug 27, 2026 | 77.75 | 78.00 | 77.55 | 77.55 | 77.55 | -0.58% | 19,252 |
| Aug 26, 2026 | 77.80 | 78.10 | 77.80 | 78.00 | 78.00 | 0.78% | 135,962 |
| Aug 25, 2026 | 77.25 | 77.40 | 77.25 | 77.40 | 77.40 | 0.19% | 4,310 |
| Aug 24, 2026 | 77.65 | 77.65 | 77.25 | 77.25 | 77.25 | -0.52% | 5,148 |
| Aug 21, 2026 | 77.05 | 77.80 | 77.05 | 77.65 | 77.65 | -0.38% | 233,883 |
| Aug 20, 2026 | 77.70 | 77.95 | 77.60 | 77.95 | 77.95 | 1.37% | 18,394 |
| Aug 19, 2026 | 77.10 | 77.10 | 76.75 | 76.90 | 76.90 | -3.21% | 26,623 |
| Aug 18, 2026 | 80.70 | 80.70 | 79.45 | 79.45 | 79.45 | -1.91% | 14,143 |
| Aug 17, 2026 | 80.75 | 81.10 | 80.75 | 81.00 | 81.00 | 0.31% | 88,237 |
| Aug 14, 2026 | 81.45 | 81.45 | 80.75 | 80.75 | 80.75 | -0.19% | 50,394 |
| Aug 13, 2026 | 80.85 | 81.10 | 80.55 | 80.90 | 80.90 | 1.44% | 166,591 |
| Aug 12, 2026 | 79.10 | 79.80 | 79.10 | 79.75 | 79.75 | 0.69% | 225,079 |
| Aug 11, 2026 | 78.90 | 79.40 | 78.90 | 79.20 | 79.20 | - | 110,699 |
| Aug 10, 2026 | 78.55 | 79.40 | 78.55 | 79.20 | 79.20 | 2.00% | 82,792 |
| Aug 7, 2026 | 76.70 | 77.65 | 76.70 | 77.65 | 77.65 | -0.26% | 101,694 |
| Aug 6, 2026 | 77.60 | 77.90 | 77.15 | 77.85 | 77.85 | -0.89% | 26,252 |
| Aug 5, 2026 | 78.00 | 78.60 | 78.00 | 78.55 | 78.55 | 4.04% | 24,411 |
| Aug 4, 2026 | 75.15 | 75.70 | 74.95 | 75.50 | 75.50 | -0.07% | 372,044 |
| Aug 3, 2026 | 75.15 | 75.85 | 75.10 | 75.55 | 75.55 | -0.85% | 300,713 |
| Jul 31, 2026 | 76.75 | 77.00 | 75.60 | 76.20 | 76.20 | 4.81% | 12,373 |
| Jul 30, 2026 | 73.00 | 73.70 | 72.50 | 72.70 | 72.70 | 1.11% | 306,395 |
| Jul 29, 2026 | 72.60 | 72.60 | 71.10 | 71.90 | 71.90 | -1.30% | 350,184 |
| Jul 28, 2026 | 73.55 | 73.55 | 72.70 | 72.85 | 72.85 | -4.21% | 169,327 |
| Jul 27, 2026 | 75.90 | 76.15 | 75.80 | 76.05 | 76.05 | 0.40% | 59,944 |
| Jul 24, 2026 | 75.65 | 75.75 | 75.30 | 75.75 | 75.75 | -3.01% | 20,523 |
| Jul 23, 2026 | 78.55 | 78.55 | 77.80 | 78.10 | 78.10 | 0.32% | 93,922 |
| Jul 22, 2026 | 78.95 | 79.15 | 77.85 | 77.85 | 77.85 | 0.71% | 36,575 |
| Jul 21, 2026 | 76.20 | 77.40 | 76.10 | 77.30 | 77.30 | 1.18% | 360,411 |
| Jul 20, 2026 | 76.35 | 76.50 | 76.10 | 76.40 | 76.40 | 2.34% | 27,158 |
| Jul 17, 2026 | 76.50 | 76.50 | 74.00 | 74.65 | 74.65 | -4.78% | 47,898 |
| Jul 16, 2026 | 78.60 | 78.65 | 78.30 | 78.40 | 78.40 | -2.43% | 28,908 |
| Jul 15, 2026 | 79.30 | 80.40 | 79.30 | 80.35 | 80.35 | 1.32% | 57,852 |