Skip to main content
logo
Cathay S&P 500 Low Volatility High Dividend ETF (TPE:00702)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
23.87
+0.03 (0.13%)
At close: Apr 10, 2026

TPE:00702 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 202623.8423.8723.8423.8723.870.13%18,202
Apr 9, 202623.8623.8623.8423.8423.84-0.08%104,764
Apr 8, 202623.8323.8623.8023.8623.860.21%52,770
Apr 7, 202623.8023.8423.7923.8123.810.25%114,309
Apr 2, 202623.7523.7523.7323.7523.75-105,769
Apr 1, 202623.8123.8123.7223.7523.750.13%120,204
Mar 31, 202623.6723.7523.6523.7223.720.64%43,770
Mar 30, 202623.5523.5923.5523.5723.57-0.08%111,740
Mar 27, 202623.6023.6023.5923.5923.59-0.04%111,053
Mar 26, 202623.5623.6323.5623.6023.60-125,123
Mar 25, 202623.5323.6023.5223.6023.600.43%26,938
Mar 24, 202623.5023.5223.5023.5023.500.26%114,669
Mar 23, 202623.4523.4523.4323.4423.44-0.85%106,173
Mar 20, 202623.6823.7023.6223.6423.64-0.42%117,598
Mar 19, 202623.7223.7423.7223.7423.74-1.00%16,627
Mar 18, 202624.0024.0123.9823.9823.98-0.04%15,296
Mar 17, 202624.0524.0523.9723.9923.99-0.12%110,633
Mar 16, 202623.8724.0223.8724.0224.020.46%40,108
Mar 13, 202623.8423.9223.8423.9123.910.08%120,391
Mar 12, 202624.0024.0023.8623.8923.89-1.65%39,833
Mar 11, 202624.3724.3724.2924.2924.29-0.65%116,473
Mar 10, 202624.4624.4624.4224.4524.45-0.20%103,523
Mar 9, 202624.5724.5924.5024.5024.50-0.28%37,924
Mar 6, 202624.6524.6524.5524.5724.57-0.32%112,895
Mar 5, 202624.7524.7524.6424.6524.650.16%108,571
Mar 4, 202624.6324.6524.4824.6124.61-0.28%35,999
Mar 3, 202624.6124.6924.6124.6824.680.65%12,736
Mar 2, 202624.4424.5324.4424.5224.520.33%126,251
Feb 26, 202624.4624.5024.4024.4424.44-0.45%44,963
Feb 25, 202624.5524.5624.5324.5524.550.04%118,457
Feb 24, 202624.5624.5624.5324.5424.540.08%118,028
Feb 23, 202624.4524.5524.4524.5224.520.41%36,279
Feb 11, 202624.4524.4524.4224.4224.420.25%114,771
Feb 10, 202624.3624.3824.3524.3624.36-0.04%28,768
Feb 9, 202624.3024.4124.2924.3724.370.91%178,232
Feb 6, 202624.1524.2024.1524.1524.15-34,621
Feb 5, 202624.0024.5423.9524.1524.151.90%638,481
Feb 4, 202623.7223.7223.7023.7023.700.59%123,524
Feb 3, 202623.5923.7023.5623.5623.56-0.42%9,684
Feb 2, 202623.6423.6623.6323.6623.661.85%139,957
Jan 30, 202623.2023.2323.2023.2323.230.13%116,182
Jan 29, 202623.2023.2323.1923.2023.20-0.81%120,936
Jan 28, 202623.3323.3923.3323.3923.390.26%118,963
Jan 27, 202623.3323.3323.3223.3323.330.13%102,545
Jan 26, 202623.3223.3223.3023.3023.300.04%110,428
Jan 23, 202623.2823.2923.2523.2923.290.09%119,077
Jan 22, 202623.2923.2923.2623.2723.270.34%249,703
Jan 21, 202623.2823.2823.1923.1923.19-0.64%160,974
Jan 20, 202623.4023.4023.2423.3423.34-2.67%133,151
Jan 19, 202623.9524.0423.9523.9823.330.13%203,629