Skip to main content
logo
Cathay Taiwan ESG Sustainable High Yield ETF (TPE:00878)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
21.81
-0.30 (-1.36%)
At close: Mar 31, 2026

TPE:00878 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202621.9522.0321.8021.8121.81-1.36%74,264,330
Mar 30, 202622.1222.1522.0122.1122.11-1.25%54,860,810
Mar 27, 202622.3022.4022.1822.3922.39-0.22%29,994,920
Mar 26, 202622.4822.6322.4022.4422.44-34,144,240
Mar 25, 202622.3822.5222.3522.4422.441.63%35,497,230
Mar 24, 202622.2422.3021.9622.0822.08-41,084,770
Mar 23, 202622.0022.1421.8722.0822.08-1.74%84,009,750
Mar 20, 202622.4922.5422.2922.4722.47-40,976,290
Mar 19, 202622.5922.6522.4622.4722.47-1.66%50,002,940
Mar 18, 202622.8622.9422.7522.8522.851.02%44,636,910
Mar 17, 202622.5822.7122.5722.6222.620.85%43,317,100
Mar 16, 202622.4222.5222.3122.4322.430.58%53,885,850
Mar 13, 202622.1822.4222.1222.3022.300.13%42,176,420
Mar 12, 202622.3922.4622.2222.2722.27-0.85%42,840,420
Mar 11, 202622.2922.5122.2922.4622.462.09%50,753,260
Mar 10, 202622.1322.2021.9022.0022.001.15%60,391,600
Mar 9, 202621.5521.7521.2821.7521.75-2.86%140,318,900
Mar 6, 202622.2822.4922.1522.3922.39-0.04%44,091,300
Mar 5, 202622.5022.5822.2222.4022.401.54%72,527,400
Mar 4, 202622.5522.5522.0522.0622.06-3.88%166,887,600
Mar 3, 202623.3523.4022.9422.9522.95-1.84%120,216,900
Mar 2, 202623.3023.5023.2923.3823.38-1.52%95,457,460
Feb 26, 202623.6123.7823.5823.7423.74-1.08%90,567,710
Feb 25, 202623.9824.1023.9424.0023.580.29%146,735,300
Feb 24, 202623.7023.9623.7023.9323.511.18%121,165,500
Feb 23, 202623.6023.8523.5923.6523.241.03%127,042,300
Feb 11, 202623.2323.4323.2323.4123.000.77%93,669,300
Feb 10, 202623.1823.2623.1823.2322.820.69%96,194,230
Feb 9, 202623.0323.1322.9923.0722.671.63%102,270,500
Feb 6, 202622.6822.7822.4322.7022.30-0.22%61,395,330
Feb 5, 202622.7322.8322.6622.7522.35-0.57%61,104,000
Feb 4, 202622.7422.9022.6722.8822.480.31%46,417,360
Feb 3, 202622.7622.8522.6222.8122.411.51%57,165,280
Feb 2, 202622.6422.6622.3322.4722.08-1.49%109,312,900
Jan 30, 202623.0923.0922.7122.8122.41-2.06%97,628,430
Jan 29, 202623.4023.4023.1923.2922.88-0.94%69,347,980
Jan 28, 202623.5823.6323.4723.5123.100.09%85,691,920
Jan 27, 202623.3423.5623.3223.4923.080.90%80,483,440
Jan 26, 202623.0423.2923.0223.2822.871.31%95,639,030
Jan 23, 202623.0423.1122.8822.9822.580.44%60,484,260
Jan 22, 202622.9523.0222.8122.8822.480.97%62,052,590
Jan 21, 202622.8022.9522.6222.6622.26-0.79%77,290,060
Jan 20, 202622.7222.9622.6522.8422.440.13%58,092,800
Jan 19, 202622.6522.9322.6422.8122.410.71%86,601,570
Jan 16, 202622.4422.7222.4422.6522.251.12%111,843,400
Jan 15, 202622.3722.4222.3422.4022.010.18%52,201,730
Jan 14, 202622.4222.4422.3422.3621.970.13%54,031,590
Jan 13, 202622.3922.4722.2422.3321.940.27%78,626,100
Jan 12, 202622.2922.3222.2022.2721.880.77%84,859,650
Jan 9, 202622.1222.1921.9622.1021.71-0.09%47,819,730