Cathay Cyber Security ETF (TPE:00875)
Taiwan · Delayed Price · Currency is TWD 57.80
+1.50 (2.66%)
At close: Sep 22, 2026
TPE:00875 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 57.75 | 57.90 | 57.70 | 57.80 | 57.80 | 2.66% | 348,175 |
| Sep 21, 2026 | 56.70 | 56.70 | 56.25 | 56.30 | 56.30 | -1.57% | 163,783 |
| Sep 18, 2026 | 57.15 | 57.25 | 57.05 | 57.20 | 57.20 | 0.97% | 442,435 |
| Sep 17, 2026 | 57.10 | 57.10 | 56.60 | 56.65 | 56.65 | -0.44% | 575,990 |
| Sep 16, 2026 | 56.80 | 57.25 | 56.80 | 56.90 | 56.90 | 1.34% | 592,992 |
| Sep 15, 2026 | 55.75 | 58.00 | 55.75 | 56.15 | 56.15 | 6.14% | 913,385 |
| Sep 14, 2026 | 52.75 | 52.90 | 52.15 | 52.90 | 52.90 | 0.38% | 738,577 |
| Sep 11, 2026 | 52.55 | 52.70 | 52.50 | 52.70 | 52.70 | 0.29% | 112,909 |
| Sep 10, 2026 | 52.35 | 52.55 | 52.35 | 52.55 | 52.55 | 0.29% | 30,252 |
| Sep 9, 2026 | 52.70 | 52.70 | 52.30 | 52.40 | 52.40 | -1.04% | 333,846 |
| Sep 8, 2026 | 52.80 | 52.95 | 52.80 | 52.95 | 52.95 | -0.09% | 93,395 |
| Sep 7, 2026 | 53.35 | 53.35 | 52.80 | 53.00 | 53.00 | -0.66% | 63,490 |
| Sep 4, 2026 | 53.20 | 53.35 | 53.15 | 53.35 | 53.35 | 2.20% | 100,223 |
| Sep 3, 2026 | 52.50 | 52.50 | 52.20 | 52.20 | 52.20 | -1.97% | 105,061 |
| Sep 2, 2026 | 54.00 | 54.00 | 52.95 | 53.25 | 53.25 | -3.53% | 118,269 |
| Sep 1, 2026 | 55.60 | 55.60 | 55.10 | 55.20 | 55.20 | 0.45% | 67,890 |
| Aug 31, 2026 | 55.00 | 55.00 | 54.60 | 54.95 | 54.95 | -1.43% | 69,015 |
| Aug 28, 2026 | 55.95 | 56.00 | 55.75 | 55.75 | 55.75 | 4.30% | 302,595 |
| Aug 27, 2026 | 53.30 | 53.55 | 53.30 | 53.45 | 53.45 | 1.81% | 102,236 |
| Aug 26, 2026 | 53.65 | 53.65 | 52.40 | 52.50 | 52.50 | -1.50% | 483,851 |
| Aug 25, 2026 | 53.50 | 53.50 | 52.85 | 53.30 | 53.30 | -0.65% | 104,591 |
| Aug 24, 2026 | 53.40 | 53.70 | 53.40 | 53.65 | 53.65 | -0.09% | 214,962 |
| Aug 21, 2026 | 53.80 | 53.90 | 53.15 | 53.70 | 53.70 | -1.29% | 374,079 |
| Aug 20, 2026 | 54.90 | 54.90 | 53.95 | 54.40 | 54.40 | -1.00% | 294,445 |
| Aug 19, 2026 | 55.10 | 55.40 | 54.95 | 54.95 | 54.95 | -0.27% | 67,467 |
| Aug 18, 2026 | 55.05 | 55.10 | 54.75 | 55.10 | 55.10 | -2.91% | 752,216 |
| Aug 17, 2026 | 57.10 | 57.10 | 56.65 | 56.75 | 56.75 | -2.58% | 401,374 |
| Aug 14, 2026 | 58.55 | 58.55 | 58.25 | 58.25 | 58.25 | 1.39% | 326,308 |
| Aug 13, 2026 | 57.45 | 57.45 | 57.30 | 57.45 | 57.45 | 0.09% | 64,127 |
| Aug 12, 2026 | 57.60 | 57.60 | 57.20 | 57.40 | 57.40 | -0.43% | 120,671 |
| Aug 11, 2026 | 57.35 | 57.75 | 57.35 | 57.65 | 57.65 | 2.67% | 168,171 |
| Aug 10, 2026 | 56.05 | 56.20 | 56.00 | 56.15 | 56.15 | 0.90% | 73,067 |
| Aug 7, 2026 | 56.75 | 56.75 | 55.50 | 55.65 | 55.65 | 0.18% | 162,940 |
| Aug 6, 2026 | 55.90 | 55.90 | 55.45 | 55.55 | 55.55 | -1.51% | 53,046 |
| Aug 5, 2026 | 55.85 | 56.45 | 55.85 | 56.40 | 56.40 | 5.13% | 103,137 |
| Aug 4, 2026 | 53.30 | 53.75 | 53.30 | 53.65 | 53.65 | 2.00% | 381,609 |
| Aug 3, 2026 | 52.10 | 52.70 | 52.10 | 52.60 | 52.60 | 1.54% | 92,980 |
| Jul 31, 2026 | 51.50 | 51.80 | 51.45 | 51.80 | 51.80 | 1.57% | 102,211 |
| Jul 30, 2026 | 51.00 | 51.45 | 50.90 | 51.00 | 51.00 | 0.39% | 217,018 |
| Jul 29, 2026 | 50.85 | 51.00 | 50.65 | 50.80 | 50.80 | 0.30% | 285,989 |
| Jul 28, 2026 | 50.50 | 50.80 | 50.50 | 50.65 | 50.65 | -1.36% | 55,705 |
| Jul 27, 2026 | 51.05 | 51.35 | 51.05 | 51.35 | 51.35 | 3.28% | 155,636 |
| Jul 24, 2026 | 49.92 | 49.92 | 49.64 | 49.72 | 49.72 | -2.89% | 33,508 |
| Jul 23, 2026 | 51.85 | 51.85 | 51.10 | 51.20 | 51.20 | -1.73% | 828,522 |
| Jul 22, 2026 | 52.20 | 52.20 | 51.90 | 52.10 | 52.10 | -2.16% | 32,540 |
| Jul 21, 2026 | 52.95 | 53.25 | 52.85 | 53.25 | 53.25 | -0.19% | 39,379 |
| Jul 20, 2026 | 53.35 | 53.55 | 53.25 | 53.35 | 53.35 | 1.62% | 85,130 |
| Jul 17, 2026 | 53.00 | 53.00 | 52.50 | 52.50 | 52.50 | -1.78% | 80,290 |
| Jul 16, 2026 | 53.50 | 53.50 | 53.20 | 53.45 | 53.45 | -2.46% | 33,775 |
| Jul 15, 2026 | 54.55 | 54.85 | 54.55 | 54.80 | 54.80 | 3.40% | 109,634 |