Cathay US Treasury 20+ YR Inv 1X ETF (TPE:00689R)
Taiwan · Delayed Price · Currency is TWD 22.86
-0.07 (-0.31%)
At close: Sep 22, 2026
TPE:00689R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 22.88 | 22.88 | 22.86 | 22.86 | 22.86 | -0.31% | 102,000 |
| Sep 21, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 0.13% | 100,000 |
| Sep 18, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -1.08% | 1,131 |
| Sep 17, 2026 | 23.12 | 23.15 | 23.12 | 23.15 | 23.15 | -0.04% | 3,000 |
| Sep 16, 2026 | 23.23 | 23.23 | 23.12 | 23.16 | 23.16 | -0.34% | 122,000 |
| Sep 15, 2026 | 23.08 | 23.24 | 23.08 | 23.24 | 23.24 | 0.52% | 109,815 |
| Sep 14, 2026 | 23.16 | 23.16 | 23.07 | 23.12 | 23.12 | -0.13% | 457,100 |
| Sep 11, 2026 | 23.14 | 23.18 | 23.10 | 23.15 | 23.15 | 1.54% | 164,190 |
| Sep 10, 2026 | 22.80 | 22.81 | 22.80 | 22.80 | 22.80 | 0.80% | 7,000 |
| Sep 9, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 0.09% | 2,000 |
| Sep 8, 2026 | 22.63 | 22.63 | 22.60 | 22.60 | 22.60 | -0.44% | 101,132 |
| Sep 7, 2026 | 22.72 | 22.72 | 22.70 | 22.70 | 22.70 | -0.09% | 303,000 |
| Sep 4, 2026 | 22.74 | 22.74 | 22.72 | 22.72 | 22.72 | -0.04% | 205,131 |
| Sep 3, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | -0.74% | 2,130 |
| Sep 2, 2026 | 22.86 | 22.90 | 22.86 | 22.90 | 22.90 | 0.17% | 6,000 |
| Sep 1, 2026 | 22.79 | 22.86 | 22.79 | 22.86 | 22.86 | 1.37% | 2,020 |
| Aug 31, 2026 | 22.53 | 22.57 | 22.53 | 22.55 | 22.55 | -0.18% | 106,018 |
| Aug 28, 2026 | 22.56 | 22.59 | 22.56 | 22.59 | 22.59 | 0.22% | 101,000 |
| Aug 27, 2026 | 22.48 | 22.54 | 22.48 | 22.54 | 22.54 | -0.13% | 101,065 |
| Aug 26, 2026 | 22.49 | 22.57 | 22.49 | 22.57 | 22.57 | -0.75% | 115,185 |
| Aug 25, 2026 | 22.77 | 22.77 | 22.74 | 22.74 | 22.74 | -0.09% | 101,008 |
| Aug 24, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 0.71% | 22,030 |
| Aug 20, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.44% | 22,658 |
| Aug 19, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -0.61% | 5,725 |
| Aug 18, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 0.74% | 5,024 |
| Aug 17, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.22% | 1,000 |
| Aug 14, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -0.22% | 11,499 |
| Aug 13, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.09% | 5,427 |
| Aug 12, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -0.61% | 10,000 |
| Aug 11, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 1.01% | 7,000 |
| Aug 10, 2026 | 22.92 | 23.13 | 22.79 | 22.79 | 22.79 | -0.48% | 3,179,000 |
| Aug 7, 2026 | 22.89 | 22.92 | 22.89 | 22.90 | 22.90 | 0.84% | 112,007 |
| Aug 6, 2026 | 22.72 | 22.72 | 22.71 | 22.71 | 22.71 | - | 158,000 |
| Aug 5, 2026 | 22.81 | 22.81 | 22.71 | 22.71 | 22.71 | -1.52% | 401,015 |
| Aug 4, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 0.35% | 1,001 |
| Aug 3, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.66% | 1,000 |
| Jul 31, 2026 | 22.83 | 22.86 | 22.82 | 22.83 | 22.83 | -0.70% | 599,017 |
| Jul 30, 2026 | 22.88 | 23.02 | 22.88 | 22.99 | 22.99 | 2.04% | 278,000 |
| Jul 29, 2026 | 22.52 | 22.53 | 22.52 | 22.53 | 22.53 | -0.35% | 12,000 |
| Jul 28, 2026 | 22.63 | 22.63 | 22.61 | 22.61 | 22.61 | 0.04% | 151,010 |
| Jul 27, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.75% | 1,018 |
| Jul 24, 2026 | 22.75 | 22.77 | 22.75 | 22.77 | 22.77 | 0.40% | 103,000 |
| Jul 23, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - | 227,005 |
| Jul 22, 2026 | 22.65 | 22.68 | 22.65 | 22.68 | 22.68 | 0.44% | 87,490 |
| Jul 21, 2026 | 22.56 | 22.58 | 22.56 | 22.58 | 22.58 | 0.40% | 101,050 |
| Jul 20, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 0.22% | 55,000 |
| Jul 17, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.04% | 31,000 |
| Jul 16, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -0.31% | 5,000 |
| Jul 15, 2026 | 22.47 | 22.50 | 22.47 | 22.50 | 22.50 | 0.13% | 13,050 |
| Jul 14, 2026 | 22.46 | 22.48 | 22.46 | 22.47 | 22.47 | 0.31% | 121,000 |