Cathay Global Digital Payment Services ETF (TPE:00909)
Taiwan · Delayed Price · Currency is TWD 35.54
+0.14 (0.40%)
At close: Aug 13, 2025, 1:30 PM CST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 35.67 | 35.67 | 35.46 | 35.54 | - | 0.40% | 3,055,971 |
| Aug 12, 2025 | 35.58 | 35.58 | 35.35 | 35.40 | - | -0.67% | 2,417,205 |
| Aug 11, 2025 | 35.49 | 35.67 | 35.31 | 35.64 | - | 1.34% | 5,014,403 |
| Aug 8, 2025 | 35.10 | 35.18 | 35.10 | 35.17 | - | 1.12% | 2,819,574 |
| Aug 7, 2025 | 34.90 | 35.09 | 34.74 | 34.78 | - | 0.43% | 2,497,349 |
| Aug 6, 2025 | 34.49 | 34.63 | 34.46 | 34.63 | - | -1.54% | 2,853,576 |
| Aug 5, 2025 | 35.00 | 35.28 | 34.99 | 35.17 | - | 2.48% | 2,732,423 |
| Aug 4, 2025 | 34.40 | 34.40 | 34.15 | 34.32 | - | -2.86% | 4,714,757 |
| Aug 1, 2025 | 35.24 | 35.43 | 35.12 | 35.33 | - | -1.56% | 4,344,168 |
| Jul 31, 2025 | 35.83 | 35.96 | 35.72 | 35.89 | - | 1.27% | 2,519,110 |
| Jul 30, 2025 | 35.46 | 35.50 | 35.28 | 35.44 | - | -2.26% | 4,648,577 |
| Jul 29, 2025 | 36.17 | 36.28 | 36.09 | 36.26 | - | -0.71% | 2,228,004 |
| Jul 28, 2025 | 36.50 | 36.54 | 36.46 | 36.52 | - | 1.22% | 2,661,744 |
| Jul 25, 2025 | 36.30 | 36.37 | 36.06 | 36.08 | - | -0.22% | 4,215,043 |
| Jul 24, 2025 | 36.26 | 36.32 | 36.10 | 36.16 | - | -0.17% | 2,599,929 |
| Jul 23, 2025 | 36.03 | 36.36 | 36.03 | 36.22 | - | 1.12% | 3,918,700 |
| Jul 22, 2025 | 36.19 | 36.19 | 35.80 | 35.82 | - | -2.00% | 6,663,968 |
| Jul 21, 2025 | 36.29 | 36.57 | 36.09 | 36.55 | - | 0.61% | 4,021,991 |
| Jul 18, 2025 | 35.88 | 36.35 | 35.88 | 36.33 | - | 3.45% | 7,879,914 |
| Jul 17, 2025 | 34.89 | 35.20 | 34.87 | 35.12 | - | 2.81% | 4,344,458 |
| Jul 16, 2025 | 34.18 | 34.24 | 34.14 | 34.16 | - | -0.06% | 2,690,589 |
| Jul 15, 2025 | 34.31 | 34.64 | 34.17 | 34.18 | - | 0.12% | 5,588,534 |
| Jul 14, 2025 | 34.15 | 34.15 | 33.61 | 34.14 | - | -0.38% | 4,518,965 |
| Jul 11, 2025 | 34.04 | 34.27 | 34.02 | 34.27 | - | 2.54% | 4,973,428 |
| Jul 10, 2025 | 33.38 | 33.42 | 33.34 | 33.42 | - | 2.33% | 3,501,189 |
| Jul 9, 2025 | 32.71 | 32.77 | 32.64 | 32.66 | - | -0.09% | 1,239,127 |
| Jul 8, 2025 | 33.00 | 33.00 | 32.69 | 32.69 | - | -1.89% | 3,327,522 |
| Jul 7, 2025 | 33.22 | 33.38 | 33.04 | 33.32 | - | 0.30% | 6,095,658 |
| Jul 4, 2025 | 33.22 | 33.39 | 33.13 | 33.22 | - | 0.27% | 4,734,423 |
| Jul 3, 2025 | 33.17 | 33.20 | 33.07 | 33.13 | - | 2.76% | 4,745,888 |
| Jul 2, 2025 | 32.28 | 32.28 | 32.08 | 32.24 | - | -0.68% | 2,815,921 |
| Jul 1, 2025 | 32.29 | 32.58 | 32.27 | 32.46 | - | 1.92% | 4,740,621 |
| Jun 30, 2025 | 31.53 | 32.00 | 31.53 | 31.85 | - | 1.01% | 5,747,197 |
| Jun 27, 2025 | 31.58 | 31.63 | 31.45 | 31.53 | - | 2.54% | 6,125,375 |
| Jun 26, 2025 | 30.99 | 30.99 | 30.67 | 30.75 | - | -0.36% | 2,578,956 |
| Jun 25, 2025 | 30.75 | 30.87 | 30.72 | 30.86 | - | 3.21% | 4,370,339 |
| Jun 24, 2025 | 29.80 | 29.92 | 29.75 | 29.90 | - | 1.94% | 3,116,267 |
| Jun 23, 2025 | 29.01 | 29.37 | 29.01 | 29.33 | - | -0.58% | 2,501,240 |
| Jun 20, 2025 | 29.63 | 29.66 | 29.48 | 29.50 | - | -0.41% | 1,702,694 |
| Jun 19, 2025 | 29.90 | 29.90 | 29.61 | 29.62 | - | - | 1,633,016 |
| Jun 18, 2025 | 29.70 | 29.70 | 29.52 | 29.62 | - | -0.54% | 1,607,714 |
| Jun 17, 2025 | 29.83 | 29.87 | 29.75 | 29.78 | - | 1.12% | 1,347,229 |
| Jun 16, 2025 | 29.14 | 29.46 | 29.13 | 29.45 | - | -0.07% | 2,009,184 |
| Jun 13, 2025 | 29.71 | 29.71 | 29.28 | 29.47 | - | -2.90% | 4,493,957 |
| Jun 12, 2025 | 30.85 | 30.85 | 30.35 | 30.35 | - | -1.72% | 2,336,147 |
| Jun 11, 2025 | 31.08 | 31.08 | 30.86 | 30.88 | - | -0.61% | 2,080,084 |
| Jun 10, 2025 | 31.09 | 31.27 | 31.07 | 31.07 | - | 1.84% | 4,362,837 |
| Jun 9, 2025 | 30.46 | 30.54 | 30.46 | 30.51 | - | 2.14% | 3,974,090 |
| Jun 6, 2025 | 29.95 | 29.95 | 29.69 | 29.87 | - | -1.48% | 3,172,353 |
| Jun 5, 2025 | 30.11 | 30.37 | 30.11 | 30.32 | - | 2.61% | 8,529,389 |