Cathay DJIA Inv 1X ETF (TPE:00669R)
Taiwan · Delayed Price · Currency is TWD 5.31
-0.01 (-0.19%)
At close: Sep 22, 2026
TPE:00669R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.30 | 5.31 | 5.30 | 5.31 | 5.31 | -0.19% | 733,614 |
| Sep 21, 2026 | 5.33 | 5.34 | 5.32 | 5.32 | 5.32 | - | 469,743 |
| Sep 18, 2026 | 5.34 | 5.34 | 5.32 | 5.32 | 5.32 | -0.37% | 1,351,000 |
| Sep 17, 2026 | 5.33 | 5.35 | 5.33 | 5.34 | 5.34 | 0.95% | 1,310,357 |
| Sep 16, 2026 | 5.30 | 5.31 | 5.29 | 5.29 | 5.29 | - | 273,046 |
| Sep 15, 2026 | 5.28 | 5.30 | 5.27 | 5.29 | 5.29 | 0.38% | 588,005 |
| Sep 14, 2026 | 5.27 | 5.27 | 5.25 | 5.27 | 5.27 | -0.19% | 615,949 |
| Sep 11, 2026 | 5.27 | 5.29 | 5.27 | 5.28 | 5.28 | 0.57% | 710,660 |
| Sep 10, 2026 | 5.25 | 5.26 | 5.23 | 5.25 | 5.25 | 0.77% | 679,687 |
| Sep 9, 2026 | 5.22 | 5.22 | 5.21 | 5.21 | 5.21 | 0.39% | 455,000 |
| Sep 8, 2026 | 5.18 | 5.19 | 5.18 | 5.19 | 5.19 | 0.19% | 571,100 |
| Sep 7, 2026 | 5.18 | 5.19 | 5.17 | 5.18 | 5.18 | 0.39% | 638,250 |
| Sep 4, 2026 | 5.16 | 5.16 | 5.14 | 5.16 | 5.16 | -0.96% | 482,266 |
| Sep 3, 2026 | 5.22 | 5.22 | 5.19 | 5.21 | 5.21 | -0.19% | 129,800 |
| Sep 2, 2026 | 5.20 | 5.24 | 5.20 | 5.22 | 5.22 | 0.77% | 671,425 |
| Sep 1, 2026 | 5.19 | 5.19 | 5.18 | 5.18 | 5.18 | - | 620,916 |
| Aug 31, 2026 | 5.17 | 5.18 | 5.16 | 5.18 | 5.18 | 0.78% | 498,840 |
| Aug 28, 2026 | 5.16 | 5.16 | 5.14 | 5.14 | 5.14 | -0.58% | 346,011 |
| Aug 27, 2026 | 5.16 | 5.17 | 5.15 | 5.17 | 5.17 | 0.19% | 226,971 |
| Aug 26, 2026 | 5.18 | 5.18 | 5.16 | 5.16 | 5.16 | -0.39% | 359,615 |
| Aug 25, 2026 | 5.19 | 5.20 | 5.18 | 5.18 | 5.18 | -0.58% | 375,030 |
| Aug 24, 2026 | 5.20 | 5.21 | 5.19 | 5.21 | 5.21 | -0.38% | 356,740 |
| Aug 21, 2026 | 5.23 | 5.25 | 5.23 | 5.23 | 5.23 | 0.97% | 763,790 |
| Aug 20, 2026 | 5.18 | 5.19 | 5.17 | 5.18 | 5.18 | -0.38% | 192,740 |
| Aug 19, 2026 | 5.21 | 5.21 | 5.19 | 5.20 | 5.20 | - | 571,000 |
| Aug 18, 2026 | 5.17 | 5.20 | 5.17 | 5.20 | 5.20 | 0.78% | 1,289,520 |
| Aug 17, 2026 | 5.16 | 5.17 | 5.15 | 5.16 | 5.16 | 0.39% | 346,070 |
| Aug 14, 2026 | 5.16 | 5.16 | 5.14 | 5.14 | 5.14 | -0.39% | 1,041,615 |
| Aug 13, 2026 | 5.15 | 5.18 | 5.15 | 5.16 | 5.16 | - | 2,256,487 |
| Aug 12, 2026 | 5.17 | 5.18 | 5.16 | 5.16 | 5.16 | 0.19% | 332,070 |
| Aug 11, 2026 | 5.16 | 5.17 | 5.15 | 5.15 | 5.15 | -0.19% | 587,268 |
| Aug 10, 2026 | 5.18 | 5.18 | 5.14 | 5.16 | 5.16 | -0.39% | 1,812,775 |
| Aug 7, 2026 | 5.17 | 5.18 | 5.16 | 5.18 | 5.18 | 1.17% | 860,119 |
| Aug 6, 2026 | 5.12 | 5.12 | 5.11 | 5.12 | 5.12 | -0.19% | 1,835,259 |
| Aug 5, 2026 | 5.15 | 5.16 | 5.12 | 5.13 | 5.13 | -2.10% | 2,186,547 |
| Aug 4, 2026 | 5.22 | 5.24 | 5.22 | 5.24 | 5.24 | -0.76% | 1,056,446 |
| Aug 3, 2026 | 5.30 | 5.30 | 5.27 | 5.28 | 5.28 | -0.38% | 1,009,764 |
| Jul 31, 2026 | 5.31 | 5.33 | 5.30 | 5.30 | 5.30 | -2.03% | 1,840,756 |
| Jul 30, 2026 | 5.38 | 5.41 | 5.37 | 5.41 | 5.41 | 2.27% | 1,821,442 |
| Jul 29, 2026 | 5.28 | 5.31 | 5.28 | 5.29 | 5.29 | -1.12% | 1,604,632 |
| Jul 28, 2026 | 5.34 | 5.35 | 5.33 | 5.35 | 5.35 | 0.75% | 849,224 |
| Jul 27, 2026 | 5.32 | 5.35 | 5.31 | 5.31 | 5.31 | -1.12% | 700,100 |
| Jul 24, 2026 | 5.36 | 5.38 | 5.36 | 5.37 | 5.37 | 0.56% | 755,255 |
| Jul 23, 2026 | 5.32 | 5.34 | 5.32 | 5.34 | 5.34 | 0.38% | 463,030 |
| Jul 22, 2026 | 5.32 | 5.34 | 5.32 | 5.32 | 5.32 | -0.37% | 409,196 |
| Jul 21, 2026 | 5.35 | 5.36 | 5.34 | 5.34 | 5.34 | 0.19% | 2,211,250 |
| Jul 20, 2026 | 5.35 | 5.35 | 5.33 | 5.33 | 5.33 | - | 371,925 |
| Jul 17, 2026 | 5.31 | 5.34 | 5.31 | 5.33 | 5.33 | 1.14% | 3,064,455 |
| Jul 16, 2026 | 5.27 | 5.28 | 5.26 | 5.27 | 5.27 | - | 282,840 |
| Jul 15, 2026 | 5.27 | 5.29 | 5.27 | 5.27 | 5.27 | -0.57% | 581,015 |