Skip to main content
logo
Cathay Taiwan ESG Sustainable High Yield ETF (TPE:00878)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
25.39
+0.09 (0.36%)
At close: Apr 30, 2026

TPE:00878 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202625.4625.6825.3125.3925.390.36%75,139,550
Apr 29, 202625.2925.3225.1625.3025.30-58,130,290
Apr 28, 202625.0225.4325.0225.3025.301.20%106,430,600
Apr 27, 202625.0725.1724.9225.0025.00-119,860,300
Apr 24, 202624.9125.0224.6925.0025.001.38%83,418,250
Apr 23, 202625.1925.2824.4024.6624.66-1.75%124,933,200
Apr 22, 202624.7725.1324.7625.1025.101.54%110,496,200
Apr 21, 202624.5824.7424.5124.7224.720.86%94,994,930
Apr 20, 202624.4224.5824.3824.5124.511.87%133,064,900
Apr 17, 202623.8224.0723.8224.0624.061.09%154,681,600
Apr 16, 202623.7223.8723.7123.8023.801.75%99,939,370
Apr 15, 202623.3923.5623.3423.3923.390.82%90,950,760
Apr 14, 202623.1723.3123.1523.2023.200.83%64,665,480
Apr 13, 202623.0023.0722.8923.0123.01-0.04%54,918,180
Apr 10, 202622.9323.0522.9023.0223.020.52%71,839,960
Apr 9, 202622.9222.9322.7922.9022.90-0.09%46,505,270
Apr 8, 202622.6522.9222.6422.9222.922.78%95,761,330
Apr 7, 202622.1322.3522.1022.3022.301.23%48,373,810
Apr 2, 202622.4322.4821.9622.0322.03-1.21%49,885,430
Apr 1, 202622.1522.3422.1122.3022.302.25%44,225,130
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