Cathay Taiwan ESG Sustainable High Yield ETF (TPE:00878)
Taiwan · Delayed Price · Currency is TWD 20.71
+0.07 (0.34%)
Last updated: Sep 9, 2025, 11:25 AM CST
TPE:00878 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 20.67 | 20.77 | 20.61 | 20.71 | - | 0.34% | 24,696,573 |
| Sep 8, 2025 | 20.59 | 20.67 | 20.56 | 20.64 | - | 0.68% | 53,634,183 |
| Sep 5, 2025 | 20.49 | 20.52 | 20.45 | 20.50 | - | 0.49% | 32,522,462 |
| Sep 4, 2025 | 20.35 | 20.52 | 20.35 | 20.40 | - | 0.64% | 36,348,714 |
| Sep 3, 2025 | 20.30 | 20.32 | 20.27 | 20.27 | - | - | 24,887,126 |
| Sep 2, 2025 | 20.20 | 20.33 | 20.20 | 20.27 | - | 0.45% | 33,349,933 |
| Sep 1, 2025 | 20.34 | 20.36 | 20.15 | 20.18 | - | -0.84% | 82,119,784 |
| Aug 29, 2025 | 20.45 | 20.47 | 20.35 | 20.35 | - | -0.34% | 54,914,078 |
| Aug 28, 2025 | 20.40 | 20.48 | 20.38 | 20.42 | - | -0.20% | 37,474,705 |
| Aug 27, 2025 | 20.46 | 20.50 | 20.45 | 20.46 | - | 0.05% | 33,938,378 |
| Aug 26, 2025 | 20.52 | 20.52 | 20.43 | 20.45 | - | -0.34% | 30,650,749 |
| Aug 25, 2025 | 20.50 | 20.59 | 20.46 | 20.52 | - | 0.69% | 38,987,431 |
| Aug 22, 2025 | 20.47 | 20.47 | 20.37 | 20.38 | - | -0.44% | 49,552,982 |
| Aug 21, 2025 | 20.46 | 20.56 | 20.46 | 20.47 | - | 0.10% | 44,093,996 |
| Aug 20, 2025 | 20.66 | 20.66 | 20.45 | 20.45 | - | -1.11% | 130,850,884 |
| Aug 19, 2025 | 20.70 | 20.71 | 20.64 | 20.68 | - | -0.19% | 50,134,891 |
| Aug 18, 2025 | 20.77 | 20.78 | 20.68 | 20.72 | - | -2.08% | 160,137,048 |
| Aug 15, 2025 | 21.22 | 21.23 | 21.13 | 21.16 | - | -0.24% | 131,388,560 |
| Aug 14, 2025 | 21.20 | 21.23 | 21.19 | 21.21 | - | 0.05% | 60,662,541 |
| Aug 13, 2025 | 21.29 | 21.30 | 21.13 | 21.20 | - | -0.19% | 84,249,306 |
| Aug 12, 2025 | 21.24 | 21.28 | 21.24 | 21.24 | - | - | 44,110,821 |
| Aug 11, 2025 | 21.24 | 21.25 | 21.15 | 21.24 | - | -0.09% | 65,504,387 |
| Aug 8, 2025 | 21.27 | 21.29 | 21.25 | 21.26 | - | - | 41,603,112 |
| Aug 7, 2025 | 21.24 | 21.35 | 21.24 | 21.26 | - | 0.09% | 52,849,688 |
| Aug 6, 2025 | 21.24 | 21.28 | 21.19 | 21.24 | - | -0.05% | 49,186,964 |
| Aug 5, 2025 | 21.15 | 21.28 | 21.11 | 21.25 | - | 0.81% | 40,492,996 |
| Aug 4, 2025 | 20.95 | 21.10 | 20.88 | 21.08 | - | 0.14% | 52,751,879 |
| Aug 1, 2025 | 20.80 | 21.05 | 20.72 | 21.05 | - | - | 79,148,842 |
| Jul 31, 2025 | 21.00 | 21.07 | 20.92 | 21.05 | - | -0.28% | 54,792,027 |
| Jul 30, 2025 | 21.12 | 21.13 | 21.03 | 21.11 | - | 0.05% | 41,731,467 |
| Jul 29, 2025 | 21.25 | 21.25 | 21.03 | 21.10 | - | -0.71% | 67,869,596 |
| Jul 28, 2025 | 21.22 | 21.26 | 21.17 | 21.25 | - | 0.19% | 38,743,386 |
| Jul 25, 2025 | 21.22 | 21.24 | 21.20 | 21.21 | - | -0.09% | 26,640,284 |
| Jul 24, 2025 | 21.21 | 21.29 | 21.19 | 21.23 | - | 0.19% | 27,102,806 |
| Jul 23, 2025 | 21.10 | 21.21 | 21.10 | 21.19 | - | 0.76% | 29,091,980 |
| Jul 22, 2025 | 21.23 | 21.29 | 21.02 | 21.03 | - | -0.90% | 49,947,239 |
| Jul 21, 2025 | 21.24 | 21.30 | 21.20 | 21.22 | - | -0.09% | 32,429,932 |
| Jul 18, 2025 | 21.25 | 21.34 | 21.21 | 21.24 | - | 0.09% | 31,974,039 |
| Jul 17, 2025 | 21.21 | 21.27 | 21.20 | 21.22 | - | 0.09% | 23,186,419 |
| Jul 16, 2025 | 21.12 | 21.25 | 21.09 | 21.20 | - | 0.28% | 37,218,982 |
| Jul 15, 2025 | 21.04 | 21.17 | 21.03 | 21.14 | - | 0.52% | 30,843,938 |
| Jul 14, 2025 | 21.10 | 21.10 | 20.99 | 21.03 | - | -0.28% | 31,710,439 |
| Jul 11, 2025 | 21.01 | 21.12 | 21.01 | 21.09 | - | 0.38% | 27,123,461 |
| Jul 10, 2025 | 20.91 | 21.05 | 20.87 | 21.01 | - | 0.33% | 29,381,268 |
| Jul 9, 2025 | 20.87 | 20.95 | 20.82 | 20.94 | - | 0.34% | 24,488,839 |
| Jul 8, 2025 | 20.96 | 20.96 | 20.82 | 20.87 | - | -0.48% | 38,312,892 |
| Jul 7, 2025 | 21.01 | 21.05 | 20.87 | 20.97 | - | -0.14% | 37,790,216 |
| Jul 4, 2025 | 21.13 | 21.20 | 21.00 | 21.00 | - | -0.62% | 32,141,243 |
| Jul 3, 2025 | 21.10 | 21.15 | 21.09 | 21.13 | - | 0.43% | 36,470,352 |
| Jul 2, 2025 | 20.96 | 21.06 | 20.95 | 21.04 | - | 0.38% | 24,100,487 |