Cathay TAIEX Daily Inversed ETF (TPE:00664R)
Taiwan · Delayed Price · Currency is TWD 3.190
-0.080 (-2.45%)
Last updated: Aug 25, 2025
TPE:00664R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 3.19 | 3.21 | 3.18 | 3.20 | - | 0.95% | 9,303,907 |
| Aug 27, 2025 | 3.19 | 3.19 | 3.17 | 3.17 | - | -1.25% | 17,589,781 |
| Aug 26, 2025 | 3.22 | 3.23 | 3.20 | 3.21 | - | 0.31% | 7,116,158 |
| Aug 25, 2025 | 3.22 | 3.23 | 3.19 | 3.20 | - | -1.84% | 25,901,450 |
| Aug 22, 2025 | 3.25 | 3.28 | 3.24 | 3.26 | - | - | 9,582,000 |
| Aug 21, 2025 | 3.27 | 3.27 | 3.24 | 3.26 | - | -0.91% | 14,825,000 |
| Aug 20, 2025 | 3.23 | 3.29 | 3.23 | 3.29 | - | 2.81% | 36,556,086 |
| Aug 19, 2025 | 3.20 | 3.21 | 3.18 | 3.20 | - | 0.31% | 7,004,210 |
| Aug 18, 2025 | 3.21 | 3.22 | 3.18 | 3.19 | - | -0.31% | 12,359,576 |
| Aug 15, 2025 | 3.21 | 3.22 | 3.19 | 3.20 | - | -0.31% | 5,949,067 |
| Aug 14, 2025 | 3.21 | 3.22 | 3.20 | 3.21 | - | 0.31% | 8,595,835 |
| Aug 13, 2025 | 3.20 | 3.23 | 3.19 | 3.20 | - | -0.62% | 16,522,010 |
| Aug 12, 2025 | 3.22 | 3.24 | 3.21 | 3.22 | - | -0.31% | 7,514,309 |
| Aug 11, 2025 | 3.25 | 3.27 | 3.21 | 3.23 | - | -0.62% | 12,588,682 |
| Aug 8, 2025 | 3.25 | 3.26 | 3.24 | 3.25 | - | - | 10,876,000 |
| Aug 7, 2025 | 3.29 | 3.31 | 3.24 | 3.25 | - | -2.99% | 40,461,233 |
| Aug 6, 2025 | 3.34 | 3.35 | 3.32 | 3.35 | - | 0.90% | 12,163,413 |
| Aug 5, 2025 | 3.33 | 3.34 | 3.31 | 3.32 | - | -1.19% | 13,230,686 |
| Aug 4, 2025 | 3.38 | 3.39 | 3.35 | 3.36 | - | 0.60% | 14,663,200 |
| Aug 1, 2025 | 3.36 | 3.37 | 3.33 | 3.34 | - | 1.21% | 14,669,533 |
| Jul 31, 2025 | 3.33 | 3.34 | 3.30 | 3.30 | - | -1.20% | 14,455,100 |
| Jul 30, 2025 | 3.36 | 3.37 | 3.33 | 3.34 | - | -0.89% | 18,051,415 |
| Jul 29, 2025 | 3.35 | 3.39 | 3.34 | 3.37 | - | 0.90% | 10,581,150 |
| Jul 28, 2025 | 3.33 | 3.36 | 3.33 | 3.34 | - | -0.30% | 8,176,000 |
| Jul 25, 2025 | 3.36 | 3.36 | 3.34 | 3.35 | - | - | 4,615,000 |
| Jul 24, 2025 | 3.34 | 3.36 | 3.34 | 3.35 | - | -0.30% | 10,786,065 |
| Jul 23, 2025 | 3.37 | 3.38 | 3.35 | 3.36 | - | -1.18% | 15,547,700 |
| Jul 22, 2025 | 3.36 | 3.40 | 3.33 | 3.40 | - | 1.19% | 18,357,020 |
| Jul 21, 2025 | 3.36 | 3.37 | 3.35 | 3.36 | - | - | 8,304,100 |
| Jul 18, 2025 | 3.35 | 3.36 | 3.34 | 3.36 | - | -0.88% | 17,882,668 |
| Jul 17, 2025 | 3.40 | 3.42 | 3.38 | 3.39 | - | -0.59% | 8,771,230 |
| Jul 16, 2025 | 3.43 | 3.44 | 3.39 | 3.41 | - | -1.16% | 19,926,933 |
| Jul 15, 2025 | 3.49 | 3.49 | 3.43 | 3.45 | - | -1.15% | 23,225,700 |
| Jul 14, 2025 | 3.47 | 3.49 | 3.47 | 3.49 | - | 0.87% | 5,324,648 |
| Jul 11, 2025 | 3.49 | 3.49 | 3.45 | 3.46 | - | -0.57% | 8,916,862 |
| Jul 10, 2025 | 3.51 | 3.51 | 3.47 | 3.48 | - | -0.85% | 11,654,124 |
| Jul 9, 2025 | 3.54 | 3.54 | 3.50 | 3.51 | - | -0.57% | 9,434,151 |
| Jul 8, 2025 | 3.54 | 3.56 | 3.52 | 3.53 | - | - | 13,725,000 |
| Jul 7, 2025 | 3.51 | 3.54 | 3.50 | 3.53 | - | 0.57% | 10,243,840 |
| Jul 4, 2025 | 3.45 | 3.51 | 3.45 | 3.51 | - | 1.45% | 17,675,000 |
| Jul 3, 2025 | 3.49 | 3.49 | 3.46 | 3.46 | - | -1.98% | 19,612,601 |
| Jul 2, 2025 | 3.54 | 3.54 | 3.51 | 3.53 | - | 0.28% | 11,762,771 |
| Jul 1, 2025 | 3.54 | 3.54 | 3.48 | 3.52 | - | -1.12% | 27,928,164 |
| Jun 30, 2025 | 3.56 | 3.57 | 3.55 | 3.56 | - | -0.28% | 6,082,020 |
| Jun 27, 2025 | 3.55 | 3.58 | 3.55 | 3.57 | - | - | 9,426,500 |
| Jun 26, 2025 | 3.55 | 3.57 | 3.53 | 3.57 | - | 0.56% | 12,262,010 |
| Jun 25, 2025 | 3.56 | 3.58 | 3.55 | 3.55 | - | -1.11% | 19,968,270 |
| Jun 24, 2025 | 3.61 | 3.61 | 3.58 | 3.59 | - | -2.18% | 24,384,446 |
| Jun 23, 2025 | 3.69 | 3.71 | 3.66 | 3.67 | - | 0.55% | 15,081,000 |
| Jun 20, 2025 | 3.63 | 3.67 | 3.62 | 3.65 | - | 0.83% | 14,892,660 |