Cathay Daiwa Japan REITs Dividend Income ETF (TPE:009817)
Taiwan · Delayed Price · Currency is TWD 8.90
0.00 (0.00%)
At close: Sep 22, 2026
TPE:009817 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.90 | 8.92 | 8.88 | 8.90 | 8.90 | - | 1,113,581 |
| Sep 21, 2026 | 8.96 | 8.96 | 8.90 | 8.90 | 8.90 | -0.22% | 749,078 |
| Sep 18, 2026 | 9.03 | 9.03 | 8.91 | 8.92 | 8.92 | -1.22% | 2,040,687 |
| Sep 17, 2026 | 9.01 | 9.04 | 9.01 | 9.03 | 9.03 | 0.22% | 253,947 |
| Sep 16, 2026 | 9.09 | 9.09 | 9.01 | 9.01 | 9.01 | -0.88% | 621,944 |
| Sep 15, 2026 | 9.09 | 9.09 | 9.03 | 9.09 | 9.09 | -0.11% | 354,068 |
| Sep 14, 2026 | 9.10 | 9.13 | 9.08 | 9.10 | 9.10 | 0.44% | 997,041 |
| Sep 11, 2026 | 9.06 | 9.06 | 9.02 | 9.06 | 9.06 | -0.44% | 1,003,984 |
| Sep 10, 2026 | 9.08 | 9.11 | 9.06 | 9.10 | 9.10 | 0.22% | 1,077,870 |
| Sep 9, 2026 | 9.11 | 9.11 | 9.06 | 9.08 | 9.08 | -0.22% | 625,535 |
| Sep 8, 2026 | 9.06 | 9.12 | 9.06 | 9.10 | 9.10 | 0.78% | 1,025,777 |
| Sep 7, 2026 | 9.10 | 9.10 | 9.00 | 9.03 | 9.03 | -0.77% | 315,215 |
| Sep 4, 2026 | 9.08 | 9.11 | 9.07 | 9.10 | 9.10 | 0.78% | 1,028,628 |
| Sep 3, 2026 | 8.96 | 9.04 | 8.88 | 9.03 | 9.03 | 0.78% | 3,070,689 |
| Sep 2, 2026 | 8.97 | 8.97 | 8.93 | 8.96 | 8.96 | -0.33% | 973,239 |
| Sep 1, 2026 | 8.99 | 9.00 | 8.96 | 8.99 | 8.99 | - | 411,278 |
| Aug 31, 2026 | 8.99 | 9.02 | 8.97 | 8.99 | 8.99 | - | 786,971 |
| Aug 28, 2026 | 9.05 | 9.05 | 8.97 | 8.99 | 8.99 | -1.43% | 1,184,579 |
| Aug 27, 2026 | 9.15 | 9.15 | 9.10 | 9.12 | 9.12 | -0.33% | 112,423 |
| Aug 26, 2026 | 9.14 | 9.18 | 9.13 | 9.15 | 9.15 | 0.22% | 244,420 |
| Aug 25, 2026 | 9.11 | 9.14 | 9.11 | 9.13 | 9.13 | 0.22% | 396,210 |
| Aug 24, 2026 | 9.09 | 9.12 | 9.06 | 9.11 | 9.11 | 0.66% | 476,134 |
| Aug 21, 2026 | 9.10 | 9.10 | 9.05 | 9.05 | 9.05 | -1.09% | 671,136 |
| Aug 20, 2026 | 9.03 | 9.15 | 9.03 | 9.15 | 9.15 | 1.44% | 637,826 |
| Aug 19, 2026 | 9.02 | 9.02 | 9.00 | 9.02 | 9.02 | 0.33% | 203,514 |
| Aug 18, 2026 | 9.07 | 9.07 | 8.97 | 8.99 | 8.99 | -1.10% | 914,939 |
| Aug 17, 2026 | 9.15 | 9.19 | 9.09 | 9.09 | 9.09 | -0.11% | 914,824 |
| Aug 14, 2026 | 9.19 | 9.19 | 9.09 | 9.10 | 9.10 | -0.98% | 509,152 |
| Aug 13, 2026 | 9.24 | 9.24 | 9.16 | 9.19 | 9.19 | 0.44% | 776,809 |
| Aug 12, 2026 | 9.17 | 9.19 | 9.12 | 9.15 | 9.15 | -0.44% | 699,813 |
| Aug 11, 2026 | 9.19 | 9.20 | 9.17 | 9.19 | 9.19 | -0.11% | 699,744 |
| Aug 10, 2026 | 9.20 | 9.20 | 9.19 | 9.20 | 9.20 | 0.11% | 710,034 |
| Aug 7, 2026 | 9.30 | 9.30 | 9.19 | 9.19 | 9.19 | -0.43% | 1,135,762 |
| Aug 6, 2026 | 9.26 | 9.26 | 9.21 | 9.23 | 9.23 | -0.32% | 1,326,553 |
| Aug 5, 2026 | 9.34 | 9.34 | 9.23 | 9.26 | 9.26 | -0.86% | 1,948,336 |
| Aug 4, 2026 | 9.47 | 9.47 | 9.30 | 9.34 | 9.34 | -1.37% | 595,107 |
| Aug 3, 2026 | 9.40 | 9.52 | 9.38 | 9.47 | 9.47 | 0.53% | 2,213,529 |
| Jul 31, 2026 | 9.37 | 9.51 | 9.36 | 9.42 | 9.42 | 0.53% | 2,865,961 |
| Jul 30, 2026 | 9.35 | 9.38 | 9.29 | 9.37 | 9.37 | -0.32% | 933,084 |
| Jul 29, 2026 | 9.33 | 9.42 | 9.33 | 9.40 | 9.40 | 1.18% | 5,581,276 |
| Jul 28, 2026 | 9.30 | 9.33 | 9.22 | 9.29 | 9.29 | -0.11% | 2,807,807 |
| Jul 27, 2026 | 9.21 | 9.32 | 9.21 | 9.30 | 9.30 | 1.42% | 2,473,230 |
| Jul 24, 2026 | 9.12 | 9.19 | 9.12 | 9.17 | 9.17 | 0.22% | 619,375 |
| Jul 23, 2026 | 9.28 | 9.28 | 9.15 | 9.15 | 9.15 | -0.65% | 1,459,299 |
| Jul 22, 2026 | 9.28 | 9.28 | 9.19 | 9.21 | 9.21 | -0.32% | 1,263,640 |
| Jul 21, 2026 | 9.23 | 9.28 | 9.21 | 9.24 | 9.24 | 0.65% | 1,033,447 |
| Jul 20, 2026 | 9.13 | 9.21 | 9.13 | 9.18 | 9.18 | 0.66% | 1,218,730 |
| Jul 17, 2026 | 9.15 | 9.23 | 9.11 | 9.12 | 9.12 | 0.66% | 3,629,939 |
| Jul 16, 2026 | 9.15 | 9.15 | 9.06 | 9.06 | 9.06 | -1.09% | 571,656 |
| Jul 15, 2026 | 9.15 | 9.19 | 9.13 | 9.16 | 9.16 | 0.77% | 3,180,451 |