Cathay U.S. PHLX Semiconductor Sector ETF (TPE:00830)
Taiwan · Delayed Price · Currency is TWD 92.90
+1.65 (1.81%)
At close: Oct 5, 2026
TPE:00830 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 93.15 | 93.35 | 92.70 | 92.90 | 92.90 | 1.81% | 8,434,533 |
| Oct 2, 2026 | 91.30 | 91.35 | 90.75 | 91.25 | 91.25 | 0.39% | 6,822,277 |
| Oct 1, 2026 | 89.00 | 90.90 | 89.00 | 90.90 | 90.90 | 2.36% | 9,453,497 |
| Sep 30, 2026 | 88.75 | 89.00 | 88.55 | 88.80 | 88.80 | 2.25% | 7,131,175 |
| Sep 29, 2026 | 87.60 | 87.60 | 86.85 | 86.85 | 86.85 | -1.31% | 5,527,818 |
| Sep 24, 2026 | 87.65 | 88.05 | 87.65 | 88.00 | 88.00 | -0.68% | 7,034,798 |
| Sep 23, 2026 | 88.50 | 88.65 | 88.25 | 88.60 | 88.60 | 2.37% | 9,868,227 |
| Sep 22, 2026 | 87.90 | 88.00 | 86.55 | 86.55 | 86.55 | 2.06% | 15,571,605 |
| Sep 21, 2026 | 84.35 | 84.90 | 84.35 | 84.80 | 84.80 | 3.29% | 8,815,950 |
| Sep 20, 2026 | 81.55 | 82.45 | 80.50 | 82.10 | 82.10 | - | 567,945 |
| Sep 18, 2026 | 81.55 | 82.45 | 81.35 | 82.10 | 82.10 | 2.05% | 7,428,945 |
| Sep 17, 2026 | 80.30 | 80.65 | 80.15 | 80.45 | 80.45 | 1.26% | 4,082,298 |
| Sep 16, 2026 | 79.20 | 79.60 | 79.20 | 79.45 | 79.45 | 0.57% | 5,264,326 |
| Sep 15, 2026 | 79.45 | 79.60 | 78.95 | 79.00 | 79.00 | -2.41% | 12,678,858 |
| Sep 14, 2026 | 81.00 | 81.20 | 80.50 | 80.95 | 80.95 | -0.49% | 4,143,313 |
| Sep 11, 2026 | 81.65 | 81.65 | 81.15 | 81.35 | 81.35 | -2.05% | 4,552,082 |
| Sep 10, 2026 | 83.00 | 83.15 | 82.65 | 83.05 | 83.05 | -0.06% | 4,182,410 |
| Sep 9, 2026 | 83.30 | 83.60 | 83.10 | 83.10 | 83.10 | -0.72% | 5,021,257 |
| Sep 8, 2026 | 83.70 | 83.85 | 83.20 | 83.70 | 83.70 | 0.48% | 5,665,209 |
| Sep 7, 2026 | 82.15 | 83.30 | 82.10 | 83.30 | 83.30 | 2.90% | 8,894,035 |
| Sep 4, 2026 | 80.20 | 80.95 | 80.10 | 80.95 | 80.95 | 1.95% | 5,222,790 |
| Sep 3, 2026 | 80.00 | 80.15 | 79.30 | 79.40 | 79.40 | -0.31% | 5,557,063 |
| Sep 2, 2026 | 79.35 | 79.65 | 79.20 | 79.65 | 79.65 | -1.73% | 12,078,559 |
| Sep 1, 2026 | 81.30 | 81.30 | 80.80 | 81.05 | 81.05 | 0.06% | 6,177,938 |
| Aug 31, 2026 | 80.85 | 81.00 | 80.00 | 81.00 | 81.00 | -2.23% | 10,381,815 |
| Aug 28, 2026 | 83.55 | 83.55 | 82.80 | 82.85 | 82.85 | -0.96% | 6,948,251 |
| Aug 27, 2026 | 82.85 | 83.80 | 82.85 | 83.65 | 83.65 | 1.76% | 7,822,630 |
| Aug 26, 2026 | 81.90 | 82.50 | 81.45 | 82.20 | 82.20 | -0.06% | 8,701,580 |
| Aug 25, 2026 | 80.90 | 82.25 | 80.90 | 82.25 | 82.25 | 0.18% | 6,368,733 |
| Aug 24, 2026 | 83.15 | 83.15 | 82.10 | 82.10 | 82.10 | -2.09% | 6,869,052 |
| Aug 21, 2026 | 83.90 | 84.15 | 83.55 | 83.85 | 83.85 | -0.47% | 3,287,529 |
| Aug 20, 2026 | 84.25 | 84.30 | 83.90 | 84.25 | 84.25 | 0.18% | 3,674,626 |
| Aug 19, 2026 | 84.50 | 85.20 | 84.00 | 84.10 | 84.10 | -4.16% | 10,228,871 |
| Aug 18, 2026 | 89.05 | 89.05 | 87.45 | 87.75 | 87.75 | -0.62% | 4,124,556 |
| Aug 17, 2026 | 88.20 | 88.40 | 87.90 | 88.30 | 88.30 | 0.68% | 2,772,929 |
| Aug 14, 2026 | 88.65 | 88.65 | 87.55 | 87.70 | 87.70 | -1.41% | 4,890,896 |
| Aug 13, 2026 | 88.60 | 88.95 | 88.40 | 88.95 | 88.95 | 2.42% | 6,888,857 |
| Aug 12, 2026 | 87.00 | 87.00 | 86.65 | 86.85 | 86.85 | 0.12% | 2,929,251 |
| Aug 11, 2026 | 86.40 | 86.90 | 86.05 | 86.75 | 86.75 | -1.92% | 4,166,753 |
| Aug 10, 2026 | 88.40 | 88.50 | 88.10 | 88.45 | 88.45 | 2.43% | 5,440,339 |
| Aug 7, 2026 | 86.40 | 86.70 | 85.95 | 86.35 | 86.35 | 0.52% | 4,384,795 |
| Aug 6, 2026 | 85.80 | 85.95 | 84.65 | 85.90 | 85.90 | -2.05% | 6,869,126 |
| Aug 5, 2026 | 86.75 | 87.75 | 86.75 | 87.70 | 87.70 | 6.24% | 11,968,754 |
| Aug 4, 2026 | 82.00 | 83.05 | 81.45 | 82.55 | 82.55 | -0.06% | 4,683,325 |
| Aug 3, 2026 | 82.20 | 83.10 | 81.75 | 82.60 | 82.60 | -1.67% | 6,653,579 |
| Jul 31, 2026 | 83.20 | 84.05 | 82.60 | 84.00 | 84.00 | 10.74% | 12,663,656 |
| Jul 30, 2026 | 75.55 | 77.50 | 75.35 | 75.85 | 75.85 | -2.44% | 15,905,621 |
| Jul 29, 2026 | 79.90 | 79.90 | 76.50 | 77.75 | 77.75 | -3.95% | 24,102,293 |
| Jul 28, 2026 | 82.85 | 82.85 | 80.95 | 80.95 | 80.95 | -7.27% | 18,194,625 |
| Jul 27, 2026 | 86.55 | 87.30 | 86.10 | 87.30 | 87.30 | -0.85% | 5,268,693 |