Cathay Taiwan 5g Plus Communications ETF Fund (TPE:00881)
Taiwan · Delayed Price · Currency is TWD 30.10
+0.45 (1.52%)
At close: Oct 3, 2025
TPE:00881 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 29.55 | 30.10 | 29.55 | 30.10 | 30.10 | 1.90% | 15,775,580 |
| Oct 2, 2025 | 29.52 | 29.60 | 29.37 | 29.54 | 29.54 | 2.14% | 16,554,480 |
| Oct 1, 2025 | 29.03 | 29.34 | 28.84 | 28.92 | 28.92 | 0.14% | 12,031,790 |
| Sep 30, 2025 | 28.86 | 29.15 | 28.79 | 28.88 | 28.88 | 1.30% | 16,538,420 |
| Sep 26, 2025 | 28.95 | 28.97 | 28.30 | 28.51 | 28.51 | -2.23% | 23,240,920 |
| Sep 25, 2025 | 29.08 | 29.32 | 29.05 | 29.16 | 29.16 | -0.07% | 13,138,980 |
| Sep 24, 2025 | 29.30 | 29.30 | 29.00 | 29.18 | 29.18 | -0.44% | 15,803,230 |
| Sep 23, 2025 | 29.24 | 29.40 | 29.12 | 29.31 | 29.31 | 1.31% | 15,615,810 |
| Sep 22, 2025 | 29.02 | 29.02 | 28.81 | 28.93 | 28.93 | 0.14% | 10,393,800 |
| Sep 19, 2025 | 29.12 | 29.16 | 28.80 | 28.89 | 28.89 | -0.52% | 12,818,630 |
| Sep 18, 2025 | 28.71 | 29.06 | 28.58 | 29.04 | 29.04 | 1.43% | 12,336,630 |
| Sep 17, 2025 | 28.80 | 28.81 | 28.60 | 28.63 | 28.63 | -0.66% | 8,802,763 |
| Sep 16, 2025 | 28.63 | 28.84 | 28.61 | 28.82 | 28.82 | 1.09% | 13,547,460 |
| Sep 15, 2025 | 28.55 | 28.60 | 28.35 | 28.51 | 28.51 | -0.11% | 12,645,680 |
| Sep 12, 2025 | 28.64 | 28.67 | 28.50 | 28.54 | 28.54 | 0.67% | 13,644,640 |
| Sep 11, 2025 | 28.46 | 28.70 | 28.30 | 28.35 | 28.35 | 0.60% | 23,532,630 |
| Sep 10, 2025 | 27.94 | 28.20 | 27.93 | 28.18 | 28.18 | 2.14% | 15,925,260 |
| Sep 9, 2025 | 27.25 | 27.67 | 27.25 | 27.59 | 27.59 | 1.66% | 15,342,090 |
| Sep 8, 2025 | 27.24 | 27.28 | 27.10 | 27.14 | 27.14 | 0.59% | 8,937,235 |
| Sep 5, 2025 | 26.85 | 27.00 | 26.83 | 26.98 | 26.98 | 1.66% | 9,589,244 |
| Sep 4, 2025 | 26.69 | 26.82 | 26.51 | 26.54 | 26.54 | 0.53% | 7,124,888 |
| Sep 3, 2025 | 26.30 | 26.48 | 26.30 | 26.40 | 26.40 | 0.19% | 5,395,370 |
| Sep 2, 2025 | 26.64 | 26.71 | 26.29 | 26.35 | 26.35 | -0.19% | 4,963,471 |
| Sep 1, 2025 | 26.82 | 26.94 | 26.30 | 26.40 | 26.40 | -2.33% | 14,145,640 |
| Aug 29, 2025 | 27.15 | 27.22 | 27.02 | 27.03 | 27.03 | 0.04% | 7,609,583 |
| Aug 28, 2025 | 27.11 | 27.15 | 26.99 | 27.02 | 27.02 | -0.81% | 9,787,912 |
| Aug 27, 2025 | 27.05 | 27.28 | 27.05 | 27.24 | 27.24 | 1.19% | 8,917,561 |
| Aug 26, 2025 | 26.77 | 26.94 | 26.65 | 26.92 | 26.92 | 0.26% | 13,017,450 |
| Aug 25, 2025 | 26.85 | 26.90 | 26.71 | 26.85 | 26.85 | 2.25% | 11,706,520 |
| Aug 22, 2025 | 26.50 | 26.55 | 26.26 | 26.26 | 26.26 | -0.49% | 10,767,250 |
| Aug 21, 2025 | 26.13 | 26.45 | 26.13 | 26.39 | 26.39 | 1.27% | 15,864,410 |
| Aug 20, 2025 | 26.55 | 26.69 | 26.06 | 26.06 | 26.06 | -3.41% | 28,293,040 |
| Aug 19, 2025 | 27.30 | 27.33 | 26.98 | 26.98 | 26.98 | -1.06% | 12,159,590 |
| Aug 18, 2025 | 27.04 | 27.30 | 27.00 | 27.27 | 27.27 | -1.16% | 18,776,930 |
| Aug 15, 2025 | 27.37 | 27.64 | 27.30 | 27.59 | 27.04 | 1.03% | 20,591,380 |
| Aug 14, 2025 | 27.38 | 27.40 | 27.21 | 27.31 | 26.77 | -0.33% | 9,901,232 |
| Aug 13, 2025 | 27.32 | 27.50 | 27.16 | 27.40 | 26.85 | 0.81% | 12,871,620 |
| Aug 12, 2025 | 27.20 | 27.21 | 27.04 | 27.18 | 26.64 | -0.07% | 11,710,270 |
| Aug 11, 2025 | 26.90 | 27.24 | 26.77 | 27.20 | 26.66 | 1.12% | 9,280,545 |
| Aug 8, 2025 | 26.86 | 26.96 | 26.82 | 26.90 | 26.36 | 0.45% | 8,987,606 |
| Aug 7, 2025 | 26.50 | 26.84 | 26.50 | 26.78 | 26.25 | 2.68% | 16,879,700 |
| Aug 6, 2025 | 26.12 | 26.20 | 26.08 | 26.08 | 25.56 | -0.76% | 5,892,253 |
| Aug 5, 2025 | 26.17 | 26.29 | 26.15 | 26.28 | 25.76 | 1.78% | 10,168,410 |
| Aug 4, 2025 | 25.70 | 25.88 | 25.68 | 25.82 | 25.31 | -0.58% | 9,023,274 |
| Aug 1, 2025 | 25.70 | 26.05 | 25.70 | 25.97 | 25.45 | -0.50% | 13,583,880 |
| Jul 31, 2025 | 25.75 | 26.13 | 25.75 | 26.10 | 25.58 | 1.83% | 15,010,230 |
| Jul 30, 2025 | 25.54 | 25.65 | 25.46 | 25.63 | 25.12 | 0.95% | 12,437,270 |
| Jul 29, 2025 | 25.60 | 25.63 | 25.29 | 25.39 | 24.88 | -1.05% | 10,950,610 |
| Jul 28, 2025 | 25.61 | 25.68 | 25.50 | 25.66 | 25.15 | 0.71% | 9,135,930 |
| Jul 25, 2025 | 25.52 | 25.59 | 25.42 | 25.48 | 24.97 | -0.08% | 5,760,154 |