Cathay TAIEX Daily Inversed ETF (TPE:00664R)
Taiwan · Delayed Price · Currency is TWD 1.550
+0.010 (0.65%)
At close: Sep 22, 2026
TPE:00664R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | 0.65% | 19,612,897 |
| Sep 21, 2026 | 1.55 | 1.56 | 1.54 | 1.54 | 1.54 | -1.28% | 18,018,541 |
| Sep 18, 2026 | 1.56 | 1.58 | 1.56 | 1.56 | 1.56 | -1.89% | 25,902,818 |
| Sep 17, 2026 | 1.59 | 1.60 | 1.57 | 1.59 | 1.59 | -1.24% | 25,789,693 |
| Sep 16, 2026 | 1.62 | 1.62 | 1.60 | 1.61 | 1.61 | -0.62% | 12,020,493 |
| Sep 15, 2026 | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | - | 13,601,652 |
| Sep 14, 2026 | 1.62 | 1.63 | 1.60 | 1.62 | 1.62 | 1.25% | 22,660,745 |
| Sep 11, 2026 | 1.60 | 1.62 | 1.59 | 1.60 | 1.60 | 1.27% | 22,347,335 |
| Sep 10, 2026 | 1.59 | 1.59 | 1.57 | 1.58 | 1.58 | - | 10,610,038 |
| Sep 9, 2026 | 1.57 | 1.58 | 1.55 | 1.58 | 1.58 | - | 15,465,547 |
| Sep 8, 2026 | 1.56 | 1.58 | 1.55 | 1.58 | 1.58 | 0.64% | 17,726,157 |
| Sep 7, 2026 | 1.56 | 1.57 | 1.55 | 1.57 | 1.57 | -1.26% | 22,575,176 |
| Sep 4, 2026 | 1.59 | 1.61 | 1.58 | 1.59 | 1.59 | -1.24% | 10,522,218 |
| Sep 3, 2026 | 1.60 | 1.62 | 1.59 | 1.61 | 1.61 | 0.63% | 21,910,392 |
| Sep 2, 2026 | 1.59 | 1.61 | 1.59 | 1.60 | 1.60 | 1.91% | 16,210,924 |
| Sep 1, 2026 | 1.61 | 1.61 | 1.57 | 1.57 | 1.57 | -2.48% | 35,655,730 |
| Aug 31, 2026 | 1.62 | 1.63 | 1.61 | 1.61 | 1.61 | 0.63% | 13,668,894 |
| Aug 28, 2026 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | -1.23% | 20,320,571 |
| Aug 27, 2026 | 1.60 | 1.62 | 1.59 | 1.62 | 1.62 | 0.62% | 21,739,086 |
| Aug 26, 2026 | 1.64 | 1.65 | 1.61 | 1.61 | 1.61 | -2.42% | 31,110,382 |
| Aug 25, 2026 | 1.67 | 1.68 | 1.64 | 1.65 | 1.65 | -0.60% | 18,644,851 |
| Aug 24, 2026 | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | 0.61% | 20,897,888 |
| Aug 21, 2026 | 1.66 | 1.67 | 1.64 | 1.65 | 1.65 | - | 39,748,093 |
| Aug 20, 2026 | 1.64 | 1.67 | 1.64 | 1.65 | 1.65 | -0.60% | 14,499,528 |
| Aug 19, 2026 | 1.67 | 1.68 | 1.65 | 1.66 | 1.66 | 1.22% | 52,471,833 |
| Aug 18, 2026 | 1.63 | 1.64 | 1.61 | 1.64 | 1.64 | 1.23% | 40,362,501 |
| Aug 17, 2026 | 1.62 | 1.63 | 1.60 | 1.62 | 1.62 | - | 28,027,237 |
| Aug 14, 2026 | 1.61 | 1.63 | 1.60 | 1.62 | 1.62 | 0.62% | 30,751,079 |
| Aug 13, 2026 | 1.60 | 1.62 | 1.60 | 1.61 | 1.61 | -1.23% | 21,599,688 |
| Aug 12, 2026 | 1.64 | 1.65 | 1.62 | 1.63 | 1.63 | -0.61% | 17,535,593 |
| Aug 11, 2026 | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | - | 20,531,695 |
| Aug 10, 2026 | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | -2.38% | 25,843,262 |
| Aug 7, 2026 | 1.66 | 1.69 | 1.65 | 1.68 | 1.68 | 0.60% | 15,862,990 |
| Aug 6, 2026 | 1.68 | 1.69 | 1.66 | 1.67 | 1.67 | -0.60% | 23,092,561 |
| Aug 5, 2026 | 1.67 | 1.68 | 1.65 | 1.68 | 1.68 | -1.75% | 31,564,294 |
| Aug 4, 2026 | 1.72 | 1.74 | 1.69 | 1.71 | 1.71 | - | 25,738,218 |
| Aug 3, 2026 | 1.71 | 1.72 | 1.69 | 1.71 | 1.71 | 1.79% | 29,771,649 |
| Jul 31, 2026 | 1.73 | 1.74 | 1.68 | 1.68 | 1.68 | -9.19% | 64,343,340 |
| Jul 30, 2026 | 1.89 | 1.89 | 1.80 | 1.85 | 1.85 | -1.07% | 70,971,903 |
| Jul 29, 2026 | 1.78 | 1.88 | 1.78 | 1.87 | 1.87 | 4.47% | 107,133,993 |
| Jul 28, 2026 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | 5.29% | 47,989,503 |
| Jul 27, 2026 | 1.71 | 1.74 | 1.70 | 1.70 | 1.70 | -0.58% | 18,970,309 |
| Jul 24, 2026 | 1.70 | 1.72 | 1.68 | 1.71 | 1.71 | 2.40% | 27,158,602 |
| Jul 23, 2026 | 1.65 | 1.69 | 1.65 | 1.67 | 1.67 | -1.18% | 25,737,115 |
| Jul 22, 2026 | 1.67 | 1.69 | 1.65 | 1.69 | 1.69 | - | 33,964,643 |
| Jul 21, 2026 | 1.74 | 1.74 | 1.69 | 1.69 | 1.69 | -3.43% | 40,736,744 |
| Jul 20, 2026 | 1.73 | 1.77 | 1.72 | 1.75 | 1.75 | 0.57% | 45,315,326 |
| Jul 17, 2026 | 1.69 | 1.75 | 1.69 | 1.74 | 1.74 | 6.10% | 61,064,443 |
| Jul 16, 2026 | 1.66 | 1.67 | 1.63 | 1.64 | 1.64 | - | 19,099,001 |
| Jul 15, 2026 | 1.65 | 1.66 | 1.63 | 1.64 | 1.64 | -1.80% | 14,857,199 |