Cathay MSCI Taiwan Leaders 50 Select ETF (TPE:00922)
Taiwan · Delayed Price · Currency is TWD 22.35
-0.25 (-1.11%)
At close: Sep 1, 2025
TPE:00922 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 22.32 | 22.48 | 22.31 | 22.41 | - | 0.18% | 5,297,795 |
| Sep 2, 2025 | 22.50 | 22.58 | 22.34 | 22.37 | - | 0.09% | 4,584,110 |
| Sep 1, 2025 | 22.50 | 22.58 | 22.25 | 22.35 | - | -1.11% | 7,778,306 |
| Aug 29, 2025 | 22.83 | 22.85 | 22.60 | 22.60 | - | -0.48% | 7,289,814 |
| Aug 28, 2025 | 22.76 | 22.84 | 22.67 | 22.71 | - | -0.79% | 6,716,004 |
| Aug 27, 2025 | 22.80 | 22.90 | 22.77 | 22.89 | - | 0.84% | 5,620,945 |
| Aug 26, 2025 | 22.68 | 22.74 | 22.58 | 22.70 | - | -0.26% | 9,745,782 |
| Aug 25, 2025 | 22.68 | 22.80 | 22.63 | 22.76 | - | 1.74% | 6,631,294 |
| Aug 22, 2025 | 22.50 | 22.50 | 22.33 | 22.37 | - | -0.49% | 5,029,674 |
| Aug 21, 2025 | 22.32 | 22.50 | 22.32 | 22.48 | - | 0.81% | 7,207,896 |
| Aug 20, 2025 | 22.69 | 22.69 | 22.26 | 22.30 | - | -2.53% | 17,414,517 |
| Aug 19, 2025 | 22.99 | 23.00 | 22.85 | 22.88 | - | -0.52% | 5,059,844 |
| Aug 18, 2025 | 22.86 | 23.01 | 22.85 | 23.00 | - | 0.48% | 6,976,529 |
| Aug 15, 2025 | 22.88 | 22.95 | 22.79 | 22.89 | - | 0.04% | 5,166,385 |
| Aug 14, 2025 | 22.88 | 22.91 | 22.80 | 22.88 | - | -0.04% | 6,177,676 |
| Aug 13, 2025 | 22.92 | 22.95 | 22.76 | 22.89 | - | 0.62% | 14,914,738 |
| Aug 12, 2025 | 22.72 | 22.79 | 22.66 | 22.75 | - | 0.22% | 7,723,522 |
| Aug 11, 2025 | 22.53 | 22.76 | 22.47 | 22.70 | - | 0.67% | 9,884,379 |
| Aug 8, 2025 | 22.56 | 22.60 | 22.54 | 22.55 | - | - | 7,876,211 |
| Aug 7, 2025 | 22.37 | 22.63 | 22.37 | 22.55 | - | 2.22% | 13,995,748 |
| Aug 6, 2025 | 22.05 | 22.14 | 22.05 | 22.06 | - | -0.59% | 6,461,259 |
| Aug 5, 2025 | 22.09 | 22.22 | 22.06 | 22.19 | - | 1.46% | 10,072,073 |
| Aug 4, 2025 | 21.73 | 21.88 | 21.70 | 21.87 | - | -0.32% | 6,357,997 |
| Aug 1, 2025 | 21.76 | 21.98 | 21.74 | 21.94 | - | -0.54% | 7,447,302 |
| Jul 31, 2025 | 21.86 | 22.09 | 21.86 | 22.06 | - | 1.15% | 13,205,920 |
| Jul 30, 2025 | 21.75 | 21.87 | 21.74 | 21.81 | - | 0.55% | 8,915,420 |
| Jul 29, 2025 | 21.82 | 21.84 | 21.60 | 21.69 | - | -0.82% | 10,234,737 |
| Jul 28, 2025 | 21.89 | 21.92 | 21.81 | 21.87 | - | 0.37% | 7,081,944 |
| Jul 25, 2025 | 21.81 | 21.86 | 21.76 | 21.79 | - | -0.09% | 5,939,144 |
| Jul 24, 2025 | 21.75 | 21.84 | 21.75 | 21.81 | - | 0.60% | 5,784,788 |
| Jul 23, 2025 | 21.65 | 21.76 | 21.63 | 21.68 | - | 0.51% | 5,595,132 |
| Jul 22, 2025 | 21.76 | 21.93 | 21.56 | 21.57 | - | -0.69% | 12,384,619 |
| Jul 21, 2025 | 21.80 | 21.85 | 21.72 | 21.72 | - | -0.50% | 7,282,821 |
| Jul 18, 2025 | 21.84 | 21.89 | 21.80 | 21.83 | - | 0.88% | 11,698,524 |
| Jul 17, 2025 | 21.62 | 21.67 | 21.50 | 21.64 | - | 0.42% | 7,052,681 |
| Jul 16, 2025 | 21.42 | 21.65 | 21.42 | 21.55 | - | 0.75% | 14,181,393 |
| Jul 15, 2025 | 21.18 | 21.42 | 21.14 | 21.39 | - | 0.99% | 6,972,062 |
| Jul 14, 2025 | 21.27 | 21.27 | 21.14 | 21.18 | - | -0.70% | 5,413,984 |
| Jul 11, 2025 | 21.11 | 21.36 | 21.11 | 21.33 | - | 0.42% | 8,543,229 |
| Jul 10, 2025 | 21.07 | 21.26 | 21.06 | 21.24 | - | 1.09% | 9,410,447 |
| Jul 9, 2025 | 20.80 | 21.04 | 20.80 | 21.01 | - | 0.96% | 4,655,910 |
| Jul 8, 2025 | 20.82 | 20.88 | 20.76 | 20.81 | - | -0.43% | 6,674,791 |
| Jul 7, 2025 | 21.07 | 21.07 | 20.84 | 20.90 | - | -0.48% | 8,884,751 |
| Jul 4, 2025 | 21.19 | 21.24 | 20.99 | 21.00 | - | -0.71% | 4,661,606 |
| Jul 3, 2025 | 21.11 | 21.20 | 21.11 | 21.15 | - | 1.05% | 10,231,799 |
| Jul 2, 2025 | 20.85 | 20.95 | 20.82 | 20.93 | - | 0.19% | 5,999,674 |
| Jul 1, 2025 | 20.86 | 21.10 | 20.86 | 20.89 | - | 0.67% | 18,364,512 |
| Jun 30, 2025 | 20.81 | 20.84 | 20.73 | 20.75 | - | -0.05% | 5,539,040 |
| Jun 27, 2025 | 20.75 | 20.80 | 20.66 | 20.76 | - | 0.29% | 12,879,407 |
| Jun 26, 2025 | 20.79 | 20.89 | 20.69 | 20.70 | - | -0.34% | 12,697,676 |