Cathay Dow Jones Industrial Average ETF Fund (TPE:00668)
Taiwan · Delayed Price · Currency is TWD 60.50
+0.10 (0.17%)
At close: Sep 22, 2026
TPE:00668 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 60.40 | 60.50 | 60.35 | 60.50 | 60.50 | 0.17% | 32,078 |
| Sep 21, 2026 | 60.30 | 60.40 | 60.30 | 60.40 | 60.40 | -0.17% | 78,242 |
| Sep 18, 2026 | 60.35 | 60.50 | 60.35 | 60.50 | 60.50 | 0.08% | 388,875 |
| Sep 17, 2026 | 60.45 | 60.55 | 60.45 | 60.45 | 60.45 | -0.49% | 13,004 |
| Sep 16, 2026 | 60.85 | 60.85 | 60.70 | 60.75 | 60.75 | -0.08% | 278,923 |
| Sep 15, 2026 | 61.00 | 61.00 | 60.80 | 60.80 | 60.80 | -0.25% | 13,081 |
| Sep 14, 2026 | 60.80 | 61.00 | 60.80 | 60.95 | 60.95 | 0.74% | 23,583 |
| Sep 11, 2026 | 60.35 | 60.50 | 60.35 | 60.50 | 60.50 | -0.33% | 14,789 |
| Sep 10, 2026 | 60.45 | 60.70 | 60.45 | 60.70 | 60.70 | -0.16% | 7,080 |
| Sep 9, 2026 | 60.80 | 60.85 | 60.75 | 60.80 | 60.80 | -0.57% | 414,045 |
| Sep 8, 2026 | 61.15 | 61.15 | 61.05 | 61.15 | 61.15 | -0.41% | 109,382 |
| Sep 7, 2026 | 61.70 | 61.70 | 61.40 | 61.40 | 61.40 | -1.52% | 24,654 |
| Sep 4, 2026 | 62.20 | 62.35 | 62.20 | 62.35 | 62.35 | 1.30% | 41,042 |
| Sep 3, 2026 | 61.55 | 61.65 | 61.55 | 61.55 | 61.55 | 0.49% | 167,861 |
| Sep 2, 2026 | 61.05 | 61.30 | 61.05 | 61.25 | 61.25 | -0.49% | 19,542 |
| Sep 1, 2026 | 61.45 | 61.60 | 61.45 | 61.55 | 61.55 | -0.40% | 8,937 |
| Aug 31, 2026 | 61.95 | 61.95 | 61.70 | 61.80 | 61.80 | -0.24% | 30,180 |
| Aug 28, 2026 | 62.00 | 62.00 | 61.95 | 61.95 | 61.95 | -0.48% | 8,007 |
| Aug 27, 2026 | 62.30 | 62.30 | 62.25 | 62.25 | 62.25 | -0.16% | 105,773 |
| Aug 26, 2026 | 62.35 | 62.50 | 62.35 | 62.35 | 62.35 | - | 10,046 |
| Aug 25, 2026 | 62.30 | 62.35 | 62.20 | 62.35 | 62.35 | 0.65% | 117,451 |
| Aug 24, 2026 | 61.90 | 62.00 | 61.90 | 61.95 | 61.95 | 0.73% | 111,337 |
| Aug 21, 2026 | 61.40 | 61.60 | 61.40 | 61.50 | 61.50 | -1.44% | 32,061 |
| Aug 20, 2026 | 62.25 | 62.45 | 62.25 | 62.40 | 62.40 | 0.48% | 108,369 |
| Aug 19, 2026 | 62.30 | 62.30 | 62.10 | 62.10 | 62.10 | -0.16% | 264,489 |
| Aug 18, 2026 | 62.15 | 62.20 | 62.10 | 62.20 | 62.20 | -0.64% | 384,241 |
| Aug 17, 2026 | 62.75 | 62.75 | 62.55 | 62.60 | 62.60 | -0.63% | 313,252 |
| Aug 14, 2026 | 63.05 | 63.05 | 63.00 | 63.00 | 63.00 | -0.16% | 561,387 |
| Aug 13, 2026 | 63.15 | 63.20 | 63.05 | 63.10 | 63.10 | -0.16% | 37,936 |
| Aug 12, 2026 | 63.40 | 63.40 | 63.15 | 63.20 | 63.20 | -0.32% | 21,350 |
| Aug 11, 2026 | 63.45 | 63.55 | 63.35 | 63.40 | 63.40 | -0.24% | 168,004 |
| Aug 10, 2026 | 63.50 | 63.55 | 63.40 | 63.55 | 63.55 | 0.47% | 97,743 |
| Aug 7, 2026 | 63.25 | 63.30 | 63.10 | 63.25 | 63.25 | -1.25% | 48,619 |
| Aug 6, 2026 | 64.05 | 64.05 | 63.90 | 64.05 | 64.05 | 0.08% | 285,985 |
| Aug 5, 2026 | 64.15 | 64.15 | 63.95 | 64.00 | 64.00 | 1.51% | 307,744 |
| Aug 4, 2026 | 62.95 | 63.05 | 62.95 | 63.05 | 63.05 | 1.20% | 19,171 |
| Aug 3, 2026 | 62.05 | 62.30 | 61.95 | 62.30 | 62.30 | 0.40% | 15,471 |
| Jul 31, 2026 | 61.80 | 62.05 | 61.80 | 62.05 | 62.05 | 1.47% | 36,813 |
| Jul 30, 2026 | 61.00 | 61.25 | 61.00 | 61.15 | 61.15 | -2.08% | 16,340 |
| Jul 29, 2026 | 62.30 | 62.45 | 62.25 | 62.45 | 62.45 | 1.22% | 59,613 |
| Jul 28, 2026 | 61.60 | 61.80 | 61.55 | 61.70 | 61.70 | -0.24% | 29,654 |
| Jul 27, 2026 | 60.70 | 61.85 | 60.70 | 61.85 | 61.85 | 1.14% | 22,717 |
| Jul 24, 2026 | 61.00 | 61.15 | 61.00 | 61.15 | 61.15 | -0.57% | 110,042 |
| Jul 23, 2026 | 61.75 | 61.75 | 61.40 | 61.50 | 61.50 | -0.32% | 216,785 |
| Jul 22, 2026 | 61.60 | 61.75 | 61.45 | 61.70 | 61.70 | 0.41% | 14,844 |
| Jul 21, 2026 | 61.20 | 61.45 | 61.10 | 61.45 | 61.45 | -0.32% | 16,340 |
| Jul 20, 2026 | 61.45 | 61.75 | 61.45 | 61.65 | 61.65 | 0.33% | 30,951 |
| Jul 17, 2026 | 61.75 | 61.75 | 61.45 | 61.45 | 61.45 | -0.89% | 35,016 |
| Jul 16, 2026 | 61.85 | 62.00 | 61.75 | 62.00 | 62.00 | 0.40% | 312,625 |
| Jul 15, 2026 | 61.70 | 61.85 | 61.60 | 61.75 | 61.75 | 0.08% | 18,103 |