Cathay Nikkei 225 Currency-hedged ETF Fund (TPE:00657K)
21.07
-0.23 (-1.08%)
At close: Apr 13, 2026
TPE:00657K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -1.08% | 100 |
| Apr 10, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 2.11% | 100 |
| Apr 9, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.29% | 100 |
| Apr 8, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 5.98% | 100 |
| Apr 7, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 1.02% | 200 |
| Apr 2, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -1.26% | 200 |
| Apr 1, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 4.54% | 200 |
| Mar 31, 2026 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -0.42% | 200 |
| Mar 30, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -3.50% | 200 |
| Mar 27, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.30% | 200 |
| Mar 26, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.30% | 200 |
| Mar 25, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 3.14% | 200 |
| Mar 24, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.60% | 200 |
| Mar 23, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -4.42% | 200 |
| Mar 20, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -0.46% | 200 |
| Mar 19, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -2.99% | 200 |
| Mar 18, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 2.21% | 200 |
| Mar 17, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 1.06% | 200 |
| Mar 16, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -0.80% | 200 |
| Mar 13, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -1.05% | 200 |
| Mar 12, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -2.95% | 200 |
| Mar 11, 2026 | 20.48 | 20.70 | 20.48 | 20.70 | 20.70 | 3.86% | 300 |
| Mar 10, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 3.86% | 100 |
| Mar 9, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -7.43% | 200 |
| Mar 6, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.78% | 200 |
| Mar 5, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 1.83% | 200 |
| Mar 4, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -4.54% | 200 |
| Mar 3, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -2.67% | 200 |
| Mar 2, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -1.90% | 200 |
| Feb 26, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.27% | 200 |
| Feb 25, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 2.50% | 200 |
| Feb 24, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 0.98% | 200 |
| Feb 23, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -1.39% | 200 |
| Feb 11, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.05% | 200 |
| Feb 10, 2026 | 21.53 | 21.64 | 21.53 | 21.64 | 21.64 | 2.51% | 300 |
| Feb 9, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 4.82% | 100 |
| Feb 6, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.40% | 200 |
| Feb 5, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -1.33% | 200 |
| Feb 4, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.64% | 200 |
| Feb 3, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 3.07% | 200 |
| Feb 2, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -1.24% | 200 |
| Jan 30, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.74% | 200 |
| Jan 29, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 1.20% | 200 |
| Jan 28, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -0.10% | 200 |
| Jan 27, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 1.68% | 200 |
| Jan 26, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.60% | 200 |
| Jan 23, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.05% | 200 |
| Jan 22, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 2.30% | 200 |
| Jan 21, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -0.66% | 200 |
| Jan 20, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -1.25% | 200 |