Cathay S&P 500 Low Volatility High Dividend ETF (TPE:00702)
Taiwan · Delayed Price · Currency is TWD 23.90
-0.08 (-0.33%)
At close: Sep 22, 2026
TPE:00702 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 23.96 | 23.96 | 23.86 | 23.90 | 23.90 | -0.33% | 143,045 |
| Sep 21, 2026 | 23.95 | 24.00 | 23.95 | 23.98 | 23.98 | -0.83% | 120,231 |
| Sep 18, 2026 | 24.21 | 24.23 | 24.18 | 24.18 | 24.18 | -0.29% | 135,855 |
| Sep 17, 2026 | 24.18 | 24.25 | 24.18 | 24.25 | 24.25 | -0.66% | 6,026 |
| Sep 16, 2026 | 24.39 | 24.42 | 24.39 | 24.41 | 24.41 | 0.04% | 61,010 |
| Sep 15, 2026 | 24.38 | 24.40 | 24.38 | 24.40 | 24.40 | 0.41% | 109,822 |
| Sep 14, 2026 | 24.29 | 24.30 | 24.29 | 24.30 | 24.30 | 0.08% | 103,248 |
| Sep 11, 2026 | 24.30 | 24.30 | 24.27 | 24.28 | 24.28 | -0.29% | 105,746 |
| Sep 10, 2026 | 24.35 | 24.37 | 24.35 | 24.35 | 24.35 | -1.02% | 14,357 |
| Sep 9, 2026 | 24.60 | 24.60 | 24.57 | 24.60 | 24.60 | -0.61% | 116,820 |
| Sep 8, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.20% | 12,606 |
| Sep 7, 2026 | 24.85 | 24.85 | 24.79 | 24.80 | 24.80 | -0.68% | 108,089 |
| Sep 4, 2026 | 24.98 | 24.98 | 24.97 | 24.97 | 24.97 | 0.20% | 102,193 |
| Sep 3, 2026 | 24.93 | 24.95 | 24.92 | 24.92 | 24.92 | 0.08% | 113,013 |
| Sep 2, 2026 | 24.85 | 24.90 | 24.85 | 24.90 | 24.90 | -0.08% | 116,024 |
| Sep 1, 2026 | 24.88 | 24.92 | 24.88 | 24.92 | 24.92 | -0.56% | 116,075 |
| Aug 31, 2026 | 25.04 | 25.07 | 25.04 | 25.06 | 25.06 | 0.08% | 110,944 |
| Aug 28, 2026 | 25.10 | 25.10 | 25.00 | 25.04 | 25.04 | -1.18% | 46,067 |
| Aug 27, 2026 | 25.34 | 25.35 | 25.34 | 25.34 | 25.34 | - | 106,017 |
| Aug 26, 2026 | 25.35 | 25.35 | 25.34 | 25.34 | 25.34 | -0.12% | 104,849 |
| Aug 25, 2026 | 25.30 | 25.37 | 25.30 | 25.37 | 25.37 | 0.59% | 135,150 |
| Aug 24, 2026 | 25.19 | 25.22 | 25.19 | 25.22 | 25.22 | 0.04% | 108,859 |
| Aug 21, 2026 | 25.24 | 25.24 | 25.21 | 25.21 | 25.21 | -0.12% | 114,622 |
| Aug 20, 2026 | 25.21 | 25.24 | 25.21 | 25.24 | 25.24 | 0.56% | 110,002 |
| Aug 19, 2026 | 25.10 | 25.14 | 25.10 | 25.10 | 25.10 | 0.40% | 26,943 |
| Aug 18, 2026 | 25.00 | 25.05 | 25.00 | 25.00 | 25.00 | -1.19% | 23,239 |
| Aug 17, 2026 | 25.35 | 25.36 | 25.30 | 25.30 | 25.30 | -0.20% | 109,103 |
| Aug 14, 2026 | 25.38 | 25.38 | 25.35 | 25.35 | 25.35 | 0.60% | 2,748 |
| Aug 13, 2026 | 25.25 | 25.25 | 25.20 | 25.20 | 25.20 | -0.04% | 9,900 |
| Aug 12, 2026 | 25.19 | 25.22 | 25.19 | 25.21 | 25.21 | 0.08% | 110,521 |
| Aug 11, 2026 | 25.14 | 25.20 | 25.14 | 25.19 | 25.19 | -0.24% | 102,437 |
| Aug 10, 2026 | 25.30 | 25.30 | 25.25 | 25.25 | 25.25 | 0.08% | 108,803 |
| Aug 7, 2026 | 25.18 | 25.23 | 25.18 | 25.23 | 25.23 | -0.08% | 113,530 |
| Aug 6, 2026 | 25.29 | 25.29 | 25.22 | 25.25 | 25.25 | -0.20% | 4,504 |
| Aug 5, 2026 | 25.29 | 25.30 | 25.29 | 25.30 | 25.30 | 0.32% | 112,008 |
| Aug 4, 2026 | 25.22 | 25.22 | 25.16 | 25.22 | 25.22 | 0.08% | 199,261 |
| Aug 3, 2026 | 25.20 | 25.22 | 25.18 | 25.20 | 25.20 | -0.47% | 106,978 |
| Jul 31, 2026 | 25.40 | 25.40 | 25.29 | 25.32 | 25.32 | -0.82% | 37,952 |
| Jul 30, 2026 | 25.51 | 25.53 | 25.51 | 25.53 | 25.53 | 0.08% | 19,946 |
| Jul 29, 2026 | 25.55 | 25.55 | 25.45 | 25.51 | 25.51 | 1.51% | 66,494 |
| Jul 28, 2026 | 25.09 | 25.15 | 25.09 | 25.13 | 25.13 | 0.28% | 117,183 |
| Jul 27, 2026 | 25.01 | 25.10 | 25.00 | 25.06 | 25.06 | 0.24% | 129,818 |
| Jul 24, 2026 | 24.71 | 25.00 | 24.70 | 25.00 | 25.00 | 0.48% | 153,456 |
| Jul 23, 2026 | 24.93 | 24.93 | 24.88 | 24.88 | 24.88 | 0.12% | 207,954 |
| Jul 22, 2026 | 25.18 | 25.18 | 24.85 | 24.85 | 24.85 | -1.31% | 123,461 |
| Jul 21, 2026 | 24.93 | 25.18 | 24.93 | 25.18 | 25.18 | 0.64% | 108,108 |
| Jul 20, 2026 | 25.00 | 25.02 | 25.00 | 25.02 | 25.02 | 0.81% | 105,610 |
| Jul 17, 2026 | 24.97 | 24.97 | 24.79 | 24.82 | 24.82 | 0.28% | 114,243 |
| Jul 16, 2026 | 25.32 | 25.32 | 24.75 | 24.75 | 24.75 | 0.41% | 121,223 |
| Jul 15, 2026 | 25.32 | 25.33 | 25.32 | 25.33 | 24.65 | 0.04% | 23,137 |