Cathay U.S. PHLX Semiconductor Sector ETF (TPE:00830)
Taiwan · Delayed Price · Currency is TWD 44.12
-0.18 (-0.41%)
At close: Aug 22, 2025, 1:30 PM CST
TPE:00830 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 45.77 | 45.81 | 45.73 | 45.80 | - | 1.31% | 8,883,911 |
| Aug 26, 2025 | 45.07 | 45.22 | 45.05 | 45.21 | - | 0.02% | 7,300,001 |
| Aug 25, 2025 | 45.10 | 45.23 | 45.03 | 45.20 | - | 2.45% | 17,390,117 |
| Aug 22, 2025 | 44.21 | 44.27 | 44.07 | 44.12 | - | -0.41% | 5,154,717 |
| Aug 21, 2025 | 43.91 | 44.37 | 43.90 | 44.30 | - | 0.98% | 5,035,129 |
| Aug 20, 2025 | 43.99 | 44.10 | 43.87 | 43.87 | - | -1.81% | 7,489,923 |
| Aug 19, 2025 | 44.78 | 44.79 | 44.68 | 44.68 | - | -0.07% | 4,539,680 |
| Aug 18, 2025 | 44.75 | 44.85 | 44.66 | 44.71 | - | -1.00% | 4,797,682 |
| Aug 15, 2025 | 45.21 | 45.24 | 45.06 | 45.16 | - | -0.09% | 10,196,660 |
| Aug 14, 2025 | 45.30 | 45.32 | 45.15 | 45.20 | - | 0.20% | 18,498,318 |
| Aug 13, 2025 | 45.00 | 45.12 | 44.92 | 45.11 | - | 3.01% | 29,850,195 |
| Aug 12, 2025 | 43.81 | 43.89 | 43.77 | 43.79 | - | 0.05% | 13,656,333 |
| Aug 11, 2025 | 43.83 | 43.83 | 43.70 | 43.77 | - | 0.99% | 7,822,129 |
| Aug 8, 2025 | 43.45 | 43.48 | 43.33 | 43.34 | - | 0.32% | 3,000,517 |
| Aug 7, 2025 | 43.24 | 43.35 | 43.12 | 43.20 | - | 0.61% | 5,458,615 |
| Aug 6, 2025 | 42.72 | 42.97 | 42.68 | 42.94 | - | -1.33% | 3,880,766 |
| Aug 5, 2025 | 43.47 | 43.57 | 43.46 | 43.52 | - | 1.78% | 6,760,007 |
| Aug 4, 2025 | 42.75 | 42.82 | 42.61 | 42.76 | - | -1.36% | 5,738,173 |
| Aug 1, 2025 | 43.28 | 43.54 | 43.23 | 43.35 | - | -2.85% | 7,395,858 |
| Jul 31, 2025 | 44.34 | 44.69 | 44.34 | 44.62 | - | 1.11% | 10,206,785 |
| Jul 30, 2025 | 43.96 | 44.15 | 43.96 | 44.13 | - | 0.48% | 13,228,817 |
| Jul 29, 2025 | 43.88 | 43.96 | 43.80 | 43.92 | - | 1.57% | 12,866,828 |
| Jul 28, 2025 | 43.15 | 43.25 | 43.12 | 43.24 | - | 1.03% | 4,013,081 |
| Jul 25, 2025 | 42.84 | 42.92 | 42.79 | 42.80 | - | -0.09% | 3,356,329 |
| Jul 24, 2025 | 42.88 | 42.96 | 42.83 | 42.84 | - | 1.11% | 5,161,356 |
| Jul 23, 2025 | 42.41 | 42.49 | 42.30 | 42.37 | - | -1.53% | 9,540,211 |
| Jul 22, 2025 | 43.40 | 43.45 | 43.03 | 43.03 | - | -1.40% | 22,772,200 |
| Jul 21, 2025 | 43.52 | 43.66 | 43.47 | 43.64 | - | 0.28% | 3,558,135 |
| Jul 18, 2025 | 43.47 | 43.55 | 43.41 | 43.52 | - | 0.95% | 5,434,938 |
| Jul 17, 2025 | 43.24 | 43.25 | 43.07 | 43.11 | - | -0.32% | 8,360,569 |
| Jul 16, 2025 | 43.25 | 43.34 | 43.16 | 43.25 | - | 0.12% | 13,934,215 |
| Jul 15, 2025 | 42.62 | 43.20 | 42.62 | 43.20 | - | 1.15% | 11,930,235 |
| Jul 14, 2025 | 42.66 | 42.71 | 42.62 | 42.71 | - | -0.35% | 3,081,651 |
| Jul 11, 2025 | 42.72 | 42.88 | 42.70 | 42.86 | - | 0.87% | 4,737,832 |
| Jul 10, 2025 | 42.47 | 42.57 | 42.46 | 42.49 | - | 0.69% | 10,755,294 |
| Jul 9, 2025 | 42.23 | 42.29 | 42.19 | 42.20 | - | 1.49% | 10,811,150 |
| Jul 8, 2025 | 41.60 | 41.67 | 41.55 | 41.58 | - | -0.60% | 5,601,461 |
| Jul 7, 2025 | 41.84 | 41.96 | 41.74 | 41.83 | - | 0.19% | 8,367,161 |
| Jul 4, 2025 | 41.90 | 41.99 | 41.70 | 41.75 | - | -0.17% | 5,458,788 |
| Jul 3, 2025 | 41.82 | 41.90 | 41.73 | 41.82 | - | 0.82% | 3,681,153 |
| Jul 2, 2025 | 41.42 | 41.48 | 41.37 | 41.48 | - | -0.55% | 5,184,123 |
| Jul 1, 2025 | 41.91 | 41.97 | 41.71 | 41.71 | - | -0.48% | 6,566,156 |
| Jun 30, 2025 | 41.67 | 42.04 | 41.57 | 41.91 | - | 1.45% | 13,737,434 |
| Jun 27, 2025 | 41.49 | 41.55 | 41.28 | 41.31 | - | - | 9,683,577 |
| Jun 26, 2025 | 41.46 | 41.48 | 41.27 | 41.31 | - | 0.12% | 6,005,148 |
| Jun 25, 2025 | 41.27 | 41.30 | 41.18 | 41.26 | - | 2.31% | 12,349,915 |
| Jun 24, 2025 | 40.27 | 40.45 | 40.27 | 40.33 | - | 1.72% | 11,169,694 |
| Jun 23, 2025 | 39.36 | 39.73 | 39.36 | 39.65 | - | -0.48% | 3,894,368 |
| Jun 20, 2025 | 39.79 | 39.90 | 39.78 | 39.84 | - | 0.13% | 3,410,430 |
| Jun 19, 2025 | 39.85 | 39.85 | 39.66 | 39.79 | - | -0.30% | 4,077,397 |