Cathay S&P North American Technology Sector ETF (TPE:00770)
Taiwan · Delayed Price · Currency is TWD 65.35
+1.55 (2.43%)
At close: Sep 22, 2026
TPE:00770 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 65.60 | 65.70 | 65.45 | 65.60 | 65.60 | 0.38% | 687,402 |
| Sep 22, 2026 | 65.50 | 65.85 | 65.30 | 65.35 | 65.35 | 2.43% | 623,500 |
| Sep 21, 2026 | 63.45 | 63.95 | 63.45 | 63.80 | 63.80 | -5.90% | 717,606 |
| Sep 20, 2026 | 62.75 | 67.80 | 62.65 | 67.80 | 67.80 | 7.62% | 86,544 |
| Sep 18, 2026 | 62.75 | 63.00 | 62.65 | 63.00 | 63.00 | 1.29% | 834,544 |
| Sep 17, 2026 | 62.10 | 62.30 | 62.05 | 62.20 | 62.20 | 0.81% | 817,471 |
| Sep 16, 2026 | 61.70 | 61.80 | 61.45 | 61.70 | 61.70 | -0.07% | 1,772,742 |
| Sep 15, 2026 | 68.00 | 68.15 | 67.65 | 67.75 | 61.74 | - | 4,666,434 |
| Sep 14, 2026 | 67.70 | 67.85 | 67.55 | 67.75 | 61.74 | 0.22% | 3,001,353 |
| Sep 11, 2026 | 68.15 | 68.15 | 67.45 | 67.60 | 61.60 | -0.88% | 1,727,422 |
| Sep 10, 2026 | 68.15 | 68.50 | 67.90 | 68.20 | 62.15 | 0.07% | 727,806 |
| Sep 9, 2026 | 68.35 | 68.55 | 68.10 | 68.15 | 62.11 | -0.29% | 1,207,892 |
| Sep 8, 2026 | 68.50 | 69.15 | 68.30 | 68.35 | 62.29 | -0.15% | 1,467,432 |
| Sep 7, 2026 | 68.15 | 68.45 | 67.90 | 68.45 | 62.38 | 0.44% | 981,526 |
| Sep 4, 2026 | 68.25 | 68.25 | 67.65 | 68.15 | 62.11 | 1.72% | 967,694 |
| Sep 3, 2026 | 67.50 | 67.50 | 67.00 | 67.00 | 61.06 | -0.22% | 1,035,914 |
| Sep 2, 2026 | 67.50 | 67.50 | 67.05 | 67.15 | 61.19 | -0.74% | 1,000,122 |
| Sep 1, 2026 | 67.70 | 67.75 | 67.50 | 67.65 | 61.65 | -0.07% | 380,471 |
| Aug 31, 2026 | 68.00 | 68.00 | 67.20 | 67.70 | 61.70 | -0.88% | 247,535 |
| Aug 28, 2026 | 68.10 | 68.45 | 68.10 | 68.30 | 62.24 | 1.11% | 80,702 |
| Aug 27, 2026 | 67.40 | 67.70 | 67.35 | 67.55 | 61.56 | 1.20% | 251,815 |
| Aug 26, 2026 | 66.60 | 66.80 | 66.35 | 66.75 | 60.83 | 0.23% | 177,251 |
| Aug 25, 2026 | 66.60 | 66.60 | 66.20 | 66.60 | 60.69 | -0.37% | 156,368 |
| Aug 24, 2026 | 67.60 | 67.60 | 66.85 | 66.85 | 60.92 | -0.45% | 146,939 |
| Aug 21, 2026 | 67.65 | 67.65 | 67.00 | 67.15 | 61.19 | -0.81% | 74,686 |
| Aug 20, 2026 | 67.60 | 67.70 | 67.55 | 67.70 | 61.70 | 0.15% | 140,319 |
| Aug 19, 2026 | 68.15 | 68.15 | 67.60 | 67.60 | 61.60 | -1.96% | 209,886 |
| Aug 18, 2026 | 69.55 | 69.55 | 68.90 | 68.95 | 62.83 | -1.50% | 147,973 |
| Aug 17, 2026 | 70.15 | 70.15 | 69.85 | 70.00 | 63.79 | -0.14% | 124,635 |
| Aug 14, 2026 | 70.70 | 70.70 | 70.10 | 70.10 | 63.88 | 0.14% | 105,579 |
| Aug 13, 2026 | 69.70 | 70.05 | 69.70 | 70.00 | 63.79 | 0.79% | 141,804 |
| Aug 12, 2026 | 69.70 | 69.70 | 69.45 | 69.45 | 63.29 | -0.71% | 109,293 |
| Aug 11, 2026 | 69.85 | 70.00 | 69.60 | 69.95 | 63.75 | -0.29% | 83,851 |
| Aug 10, 2026 | 69.80 | 70.20 | 69.80 | 70.15 | 63.93 | 1.08% | 150,855 |
| Aug 7, 2026 | 69.20 | 69.55 | 69.20 | 69.40 | 63.24 | - | 73,745 |
| Aug 6, 2026 | 69.60 | 69.60 | 69.05 | 69.40 | 63.24 | -1.35% | 171,542 |
| Aug 5, 2026 | 70.25 | 70.50 | 70.10 | 70.35 | 64.11 | 3.68% | 415,065 |
| Aug 4, 2026 | 67.35 | 68.00 | 67.35 | 67.85 | 61.83 | 1.88% | 307,276 |
| Aug 3, 2026 | 66.50 | 66.70 | 66.05 | 66.60 | 60.69 | 0.15% | 206,431 |
| Jul 31, 2026 | 65.65 | 66.50 | 65.65 | 66.50 | 60.60 | 4.81% | 355,881 |
| Jul 30, 2026 | 63.70 | 63.80 | 63.35 | 63.45 | 57.82 | -1.09% | 228,950 |
| Jul 29, 2026 | 64.55 | 64.70 | 63.85 | 64.15 | 58.46 | -1.00% | 482,766 |
| Jul 28, 2026 | 65.70 | 65.70 | 64.80 | 64.80 | 59.05 | -2.48% | 307,854 |
| Jul 27, 2026 | 66.20 | 66.45 | 65.95 | 66.45 | 60.56 | 0.38% | 124,504 |
| Jul 24, 2026 | 66.60 | 66.60 | 66.05 | 66.20 | 60.33 | -1.56% | 184,101 |
| Jul 23, 2026 | 67.80 | 67.80 | 67.00 | 67.25 | 61.29 | -0.66% | 109,565 |
| Jul 22, 2026 | 67.50 | 67.90 | 67.50 | 67.70 | 61.70 | 1.27% | 161,830 |
| Jul 21, 2026 | 66.05 | 66.90 | 66.05 | 66.85 | 60.92 | 1.21% | 81,759 |
| Jul 20, 2026 | 66.50 | 66.50 | 65.80 | 66.05 | 60.19 | 0.46% | 249,824 |
| Jul 17, 2026 | 66.50 | 66.55 | 65.70 | 65.75 | 59.92 | -3.66% | 491,790 |