Cathay Korea/Taiwan IT Premier ETF (TPE:00735)
Taiwan · Delayed Price · Currency is TWD 109.60
+0.80 (0.74%)
At close: Sep 23, 2026
TPE:00735 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 111.50 | 111.50 | 108.65 | 108.80 | 108.80 | 1.73% | 2,770,550 |
| Sep 21, 2026 | 105.90 | 107.30 | 105.90 | 106.95 | 106.95 | 1.66% | 1,320,608 |
| Sep 18, 2026 | 104.60 | 105.20 | 104.20 | 105.20 | 105.20 | 2.58% | 988,875 |
| Sep 17, 2026 | 103.25 | 104.00 | 102.55 | 102.55 | 102.55 | 0.29% | 884,018 |
| Sep 16, 2026 | 101.30 | 102.85 | 101.30 | 102.25 | 102.25 | 1.34% | 502,933 |
| Sep 15, 2026 | 101.80 | 102.50 | 100.90 | 100.90 | 100.90 | -1.27% | 955,540 |
| Sep 14, 2026 | 101.70 | 103.10 | 101.40 | 102.20 | 102.20 | -1.97% | 1,137,928 |
| Sep 11, 2026 | 104.85 | 104.85 | 103.70 | 104.25 | 104.25 | -2.57% | 1,607,708 |
| Sep 10, 2026 | 106.70 | 107.10 | 105.50 | 107.00 | 107.00 | -0.05% | 908,683 |
| Sep 9, 2026 | 107.55 | 108.15 | 106.95 | 107.05 | 107.05 | - | 1,519,022 |
| Sep 8, 2026 | 107.70 | 108.25 | 106.95 | 107.05 | 107.05 | 0.19% | 2,216,304 |
| Sep 7, 2026 | 106.00 | 106.85 | 105.75 | 106.85 | 106.85 | 2.69% | 2,614,569 |
| Sep 4, 2026 | 103.00 | 104.10 | 102.05 | 104.05 | 104.05 | 3.43% | 1,616,183 |
| Sep 3, 2026 | 102.60 | 103.05 | 100.45 | 100.60 | 100.60 | -1.71% | 1,704,721 |
| Sep 2, 2026 | 103.65 | 103.65 | 102.05 | 102.35 | 102.35 | -2.06% | 1,120,893 |
| Sep 1, 2026 | 103.30 | 104.90 | 103.30 | 104.50 | 104.50 | 1.75% | 2,219,627 |
| Aug 31, 2026 | 101.80 | 102.75 | 100.70 | 102.70 | 102.70 | -0.68% | 1,793,985 |
| Aug 28, 2026 | 104.00 | 104.20 | 103.30 | 103.40 | 103.40 | 0.10% | 1,762,687 |
| Aug 27, 2026 | 103.60 | 104.30 | 103.10 | 103.30 | 103.30 | 0.63% | 1,768,099 |
| Aug 26, 2026 | 100.90 | 103.10 | 100.70 | 102.65 | 102.65 | 1.18% | 1,846,449 |
| Aug 25, 2026 | 99.55 | 101.45 | 98.15 | 101.45 | 101.45 | 0.45% | 2,000,656 |
| Aug 24, 2026 | 103.00 | 103.00 | 100.80 | 101.00 | 101.00 | -2.32% | 1,451,038 |
| Aug 21, 2026 | 102.00 | 103.55 | 101.20 | 103.40 | 103.40 | 1.62% | 2,442,499 |
| Aug 20, 2026 | 101.75 | 102.10 | 100.70 | 101.75 | 101.75 | 3.04% | 2,473,042 |
| Aug 19, 2026 | 97.45 | 99.75 | 97.45 | 98.75 | 98.75 | -3.19% | 2,784,744 |
| Aug 18, 2026 | 106.00 | 106.00 | 102.00 | 102.00 | 102.00 | -1.97% | 2,820,758 |
| Aug 17, 2026 | 104.15 | 104.40 | 103.40 | 104.05 | 104.05 | 0.92% | 1,635,452 |
| Aug 14, 2026 | 104.90 | 104.95 | 102.75 | 103.10 | 103.10 | -0.48% | 3,430,945 |
| Aug 13, 2026 | 103.50 | 103.75 | 102.80 | 103.60 | 103.60 | 3.08% | 3,085,651 |
| Aug 12, 2026 | 99.10 | 100.80 | 98.75 | 100.50 | 100.50 | 2.76% | 3,452,618 |
| Aug 11, 2026 | 96.15 | 98.00 | 95.70 | 97.80 | 97.80 | 0.88% | 1,834,806 |
| Aug 10, 2026 | 96.45 | 97.70 | 96.30 | 96.95 | 96.95 | 1.47% | 2,657,544 |
| Aug 7, 2026 | 97.10 | 97.15 | 95.00 | 95.55 | 95.55 | -1.39% | 2,185,321 |
| Aug 6, 2026 | 96.30 | 97.35 | 95.70 | 96.90 | 96.90 | -1.82% | 2,681,010 |
| Aug 5, 2026 | 100.00 | 100.00 | 98.00 | 98.70 | 98.70 | 4.17% | 4,547,254 |
| Aug 4, 2026 | 94.20 | 96.40 | 93.45 | 94.75 | 94.75 | -0.79% | 3,924,617 |
| Aug 3, 2026 | 95.75 | 96.60 | 94.85 | 95.50 | 95.50 | -2.45% | 5,074,167 |
| Jul 31, 2026 | 95.75 | 98.00 | 94.25 | 97.90 | 97.90 | 16.97% | 9,110,225 |
| Jul 30, 2026 | 84.05 | 88.15 | 83.35 | 83.70 | 83.70 | -1.06% | 7,293,687 |
| Jul 29, 2026 | 90.00 | 90.65 | 82.10 | 84.60 | 84.60 | -5.79% | 7,580,046 |
| Jul 28, 2026 | 92.00 | 92.00 | 89.55 | 89.80 | 89.80 | -8.27% | 5,561,068 |
| Jul 27, 2026 | 97.90 | 97.90 | 95.40 | 97.90 | 97.90 | 0.41% | 2,410,100 |
| Jul 24, 2026 | 99.30 | 99.80 | 96.90 | 97.50 | 97.50 | -3.94% | 2,621,284 |
| Jul 23, 2026 | 101.75 | 102.30 | 99.75 | 101.50 | 101.50 | 1.40% | 1,867,269 |
| Jul 22, 2026 | 102.10 | 102.45 | 100.05 | 100.10 | 100.10 | 2.40% | 2,520,192 |
| Jul 21, 2026 | 94.70 | 98.40 | 94.70 | 97.75 | 97.75 | 4.38% | 2,515,506 |
| Jul 20, 2026 | 94.85 | 95.60 | 93.05 | 93.65 | 93.65 | 0.64% | 4,369,695 |
| Jul 17, 2026 | 98.60 | 98.60 | 93.05 | 93.05 | 93.05 | -8.14% | 6,603,672 |
| Jul 16, 2026 | 100.50 | 101.50 | 99.25 | 101.30 | 101.30 | -2.51% | 3,484,511 |
| Jul 15, 2026 | 106.20 | 107.80 | 105.45 | 106.90 | 103.91 | 4.29% | 4,073,443 |