Cathay Global Genomics Immunology And Medical Revolution ETF (TPE:00898)
Taiwan · Delayed Price · Currency is TWD 11.50
+0.05 (0.44%)
At close: Sep 22, 2026
TPE:00898 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 11.67 | 11.79 | 11.67 | 11.76 | 11.76 | 2.26% | 2,072,962 |
| Sep 22, 2026 | 11.47 | 11.53 | 11.47 | 11.50 | 11.50 | 0.44% | 875,841 |
| Sep 21, 2026 | 11.43 | 11.47 | 11.39 | 11.45 | 11.45 | 0.17% | 1,221,561 |
| Sep 18, 2026 | 11.41 | 11.46 | 11.39 | 11.43 | 11.43 | 2.88% | 2,868,087 |
| Sep 17, 2026 | 10.99 | 11.14 | 10.99 | 11.11 | 11.11 | 1.55% | 1,774,794 |
| Sep 16, 2026 | 10.95 | 11.02 | 10.94 | 10.94 | 10.94 | 0.18% | 561,067 |
| Sep 15, 2026 | 10.84 | 10.93 | 10.84 | 10.92 | 10.92 | 2.44% | 436,694 |
| Sep 14, 2026 | 10.52 | 10.69 | 10.52 | 10.66 | 10.66 | 1.33% | 376,314 |
| Sep 11, 2026 | 10.60 | 10.60 | 10.50 | 10.52 | 10.52 | -0.94% | 510,952 |
| Sep 10, 2026 | 10.73 | 10.73 | 10.61 | 10.62 | 10.62 | -1.21% | 1,082,636 |
| Sep 9, 2026 | 10.80 | 10.80 | 10.72 | 10.75 | 10.75 | -0.92% | 627,550 |
| Sep 8, 2026 | 10.83 | 10.85 | 10.82 | 10.85 | 10.85 | -0.28% | 338,455 |
| Sep 7, 2026 | 11.00 | 11.00 | 10.86 | 10.88 | 10.88 | -1.27% | 341,497 |
| Sep 4, 2026 | 11.00 | 11.05 | 10.99 | 11.02 | 11.02 | 0.46% | 1,019,454 |
| Sep 3, 2026 | 11.02 | 11.03 | 10.97 | 10.97 | 10.97 | 1.01% | 662,746 |
| Sep 2, 2026 | 10.80 | 10.91 | 10.78 | 10.86 | 10.86 | 0.93% | 823,977 |
| Sep 1, 2026 | 10.75 | 10.79 | 10.74 | 10.76 | 10.76 | -0.19% | 442,139 |
| Aug 31, 2026 | 10.86 | 10.86 | 10.75 | 10.78 | 10.78 | -2.53% | 1,167,151 |
| Aug 28, 2026 | 11.12 | 11.13 | 11.06 | 11.06 | 11.06 | -0.72% | 702,380 |
| Aug 27, 2026 | 11.15 | 11.25 | 11.13 | 11.14 | 11.14 | -1.33% | 681,905 |
| Aug 26, 2026 | 11.17 | 11.31 | 11.17 | 11.29 | 11.29 | 2.73% | 2,508,516 |
| Aug 25, 2026 | 11.00 | 11.00 | 10.86 | 10.99 | 10.99 | -1.08% | 676,850 |
| Aug 24, 2026 | 11.01 | 11.16 | 11.01 | 11.11 | 11.11 | 1.55% | 1,359,461 |
| Aug 21, 2026 | 11.08 | 11.08 | 10.94 | 10.94 | 10.94 | -1.26% | 904,524 |
| Aug 20, 2026 | 10.98 | 11.10 | 10.92 | 11.08 | 11.08 | 8.95% | 5,104,787 |
| Aug 19, 2026 | 10.16 | 10.23 | 10.16 | 10.17 | 10.17 | 0.49% | 1,028,904 |
| Aug 18, 2026 | 10.12 | 10.16 | 10.06 | 10.12 | 10.12 | 0.70% | 1,381,442 |
| Aug 17, 2026 | 10.15 | 10.15 | 10.05 | 10.05 | 10.05 | -0.99% | 638,322 |
| Aug 14, 2026 | 10.37 | 10.37 | 10.14 | 10.15 | 10.15 | -2.12% | 1,738,667 |
| Aug 13, 2026 | 10.28 | 10.37 | 10.28 | 10.37 | 10.37 | 0.88% | 2,477,298 |
| Aug 12, 2026 | 10.30 | 10.31 | 10.26 | 10.28 | 10.28 | 0.19% | 2,494,867 |
| Aug 11, 2026 | 10.22 | 10.35 | 10.20 | 10.26 | 10.26 | 1.38% | 3,308,210 |
| Aug 10, 2026 | 10.00 | 10.13 | 10.00 | 10.12 | 10.12 | 4.55% | 6,629,268 |
| Aug 7, 2026 | 9.62 | 9.69 | 9.62 | 9.68 | 9.68 | 0.73% | 1,966,606 |
| Aug 6, 2026 | 9.60 | 9.61 | 9.58 | 9.61 | 9.61 | 0.31% | 437,827 |
| Aug 5, 2026 | 9.53 | 9.60 | 9.49 | 9.58 | 9.58 | 1.48% | 748,718 |
| Aug 4, 2026 | 9.37 | 9.45 | 9.35 | 9.44 | 9.44 | 0.75% | 691,190 |
| Aug 3, 2026 | 9.45 | 9.45 | 9.26 | 9.37 | 9.37 | -1.68% | 91,188 |
| Jul 31, 2026 | 9.47 | 9.55 | 9.47 | 9.53 | 9.53 | 2.25% | 672,179 |
| Jul 30, 2026 | 9.32 | 9.34 | 9.28 | 9.32 | 9.32 | -0.21% | 747,769 |
| Jul 29, 2026 | 9.30 | 9.38 | 9.30 | 9.34 | 9.34 | 0.86% | 847,329 |
| Jul 28, 2026 | 9.22 | 9.28 | 9.22 | 9.26 | 9.26 | -1.07% | 650,374 |
| Jul 27, 2026 | 9.39 | 9.40 | 9.35 | 9.36 | 9.36 | -0.32% | 173,994 |
| Jul 24, 2026 | 9.35 | 9.39 | 9.35 | 9.39 | 9.39 | 0.64% | 792,015 |
| Jul 23, 2026 | 9.41 | 9.41 | 9.31 | 9.33 | 9.33 | -0.74% | 400,212 |
| Jul 22, 2026 | 9.40 | 9.43 | 9.38 | 9.40 | 9.40 | 2.29% | 458,672 |
| Jul 21, 2026 | 9.21 | 9.21 | 9.16 | 9.19 | 9.19 | -1.82% | 492,177 |
| Jul 20, 2026 | 9.24 | 9.38 | 9.24 | 9.36 | 9.36 | 1.52% | 942,564 |
| Jul 17, 2026 | 9.46 | 9.46 | 9.22 | 9.22 | 9.22 | -2.54% | 931,501 |
| Jul 16, 2026 | 9.40 | 9.48 | 9.40 | 9.46 | 9.46 | 0.96% | 810,508 |