00735.TW - Cathay Korea/Taiwan IT Premier ETF

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201920.2620.3320.2320.2420.24111,000
Dec 05, 201920.1420.1419.9920.0220.02181,000
Dec 04, 201920.0020.0019.9019.9119.91109,000
Dec 03, 201920.0520.1620.0520.1220.12110,000
Dec 02, 201920.2520.2520.1520.1520.15103,000
Nov 29, 201920.1020.1019.9920.0420.04107,000
Nov 28, 201920.4520.4520.4520.4520.45100,000
Nov 27, 201920.5320.5420.4520.5420.54118,000
Nov 26, 201920.6120.7120.5720.6120.61167,000
Nov 25, 201920.5720.5720.4220.4220.42116,000
Nov 22, 201920.4020.4020.3120.3120.31126,000
Nov 21, 201920.2520.3320.2020.3320.33229,000
Nov 20, 201920.5420.5420.5220.5220.52135,499
Nov 19, 201920.8220.8320.8020.8120.81112,000
Nov 18, 201920.6920.7320.6920.7020.70173,000
Nov 15, 201920.4820.6320.4820.6320.63124,000
Nov 14, 201920.3520.3520.2720.3120.31149,000
Nov 13, 201920.2720.2920.2620.2620.26165,000
Nov 12, 201920.1120.2120.1120.2120.21113,000
Nov 11, 201920.3320.3320.1920.2020.20109,499
Nov 08, 201920.5220.5220.4020.4520.45144,000
Nov 07, 201920.4820.5220.3920.5220.52245,000
Nov 06, 201920.5020.5620.4220.5220.52176,000
Nov 05, 201920.5120.5120.3320.3920.39128,101
Nov 04, 201920.0620.3620.0620.3520.352,677,000
Nov 01, 201919.8619.9319.8119.9319.93142,000
Oct 31, 201919.8519.9019.8519.8519.85171,000
Oct 30, 201919.7219.7219.7019.7019.70101,000
Oct 29, 201919.7719.8919.7319.7419.74214,000
Oct 28, 201919.7119.7719.7119.7219.72121,000
Oct 25, 201919.6919.7019.6719.6719.67139,000
Oct 24, 201919.4919.5519.4919.5519.55149,000
Oct 23, 201919.4219.4619.3919.3919.39150,000
Oct 22, 201919.4619.5019.4419.4819.48173,000
Oct 21, 201919.2419.3119.2419.3019.30234,000
Oct 18, 201919.3819.3819.2719.2719.27141,000
Oct 17, 201919.3019.3219.2919.2919.29160,000
Oct 16, 201919.3219.3219.2719.2719.27130,000
Oct 15, 201919.2319.2919.2319.2619.26102,000
Oct 14, 201919.3619.3719.2919.2919.29166,000
Oct 09, 201919.0019.0018.8418.8418.84133,000
Oct 08, 201918.9318.9718.8318.9718.97129,000
Oct 07, 201918.8218.8218.7918.7918.79101,000
Oct 04, 201918.8718.8718.7918.7918.79102,000
Oct 03, 201918.5318.5818.4818.4818.48107,000
Oct 02, 201918.8518.8518.7918.7918.79101,000
Oct 01, 2019------
Sep 27, 201918.6518.6618.6518.6618.66101,000
Sep 26, 201918.7718.7718.7118.7118.71101,000
Sep 25, 201918.7718.7718.7718.7718.771,000
Sep 24, 201918.8118.9218.8118.9218.92123,000
Sep 23, 201918.8518.8818.7918.8518.85233,100
Sep 20, 201918.8818.9018.8818.8818.88104,000
Sep 19, 201918.8918.8918.7418.7418.74127,000
Sep 18, 201918.6318.7018.6318.6618.66133,000
Sep 17, 201918.6418.6418.5418.5418.54131,000
Sep 16, 201918.5618.5718.5418.5718.57102,000
Sep 12, 201918.6918.6918.6618.6618.66104,000
Sep 11, 201918.6018.6018.5218.5218.52103,000
Sep 10, 201918.6718.6718.5018.5018.50106,000
Sep 06, 201918.4118.5518.4118.4918.49107,000
Sep 05, 201918.3018.4318.3018.4118.41126,000
Sep 04, 201918.0218.0217.9518.0218.02117,000
Sep 03, 201917.8917.8917.8217.8217.82103,000
Sep 02, 201918.0118.0117.9717.9717.97101,000
Aug 30, 201917.9518.0017.9518.0018.00168,000
Aug 29, 201917.5917.6517.5917.6517.65145,000
Aug 28, 201917.6417.6717.6417.6417.64113,000
Aug 27, 201917.5117.5517.5117.5517.55103,000
Aug 26, 201917.4417.4517.3717.3717.37103,000
Aug 23, 201917.7517.7517.7317.7317.73101,000
Aug 22, 2019------
Aug 21, 201917.7417.9217.7417.9217.92258,000
Aug 20, 201917.6917.7817.6917.7717.77114,000
Aug 19, 201917.5417.6417.5417.6117.61109,000
Aug 16, 201917.4117.4817.4117.4817.48103,000
Aug 15, 201917.3417.3417.3117.3117.31101,000
Aug 14, 201917.6317.7317.5417.5417.54149,000
Aug 13, 201917.4317.4317.3017.3517.35117,000
Aug 12, 201917.5117.5117.5117.5117.51122,100
Aug 08, 201917.4017.4617.4017.4617.46106,000
Aug 07, 201917.3017.3417.2817.2917.29104,000
Aug 06, 201917.1717.4617.1617.3917.39158,000
Aug 05, 201917.5817.5817.4517.4517.45107,000
Aug 02, 201917.8817.9017.7917.9017.90137,000
Aug 01, 201918.0718.0717.9917.9917.99108,000
Jul 31, 201918.0418.1218.0018.1218.12133,000
Jul 30, 201918.2318.2318.1818.2018.20145,000
Jul 29, 201918.2018.2018.1618.1618.16101,000
Jul 26, 201918.2718.2718.2518.2518.25102,000
Jul 25, 201918.3518.3518.2918.3518.35117,000
Jul 24, 201918.3418.4018.2818.2818.28112,000
Jul 23, 201918.3818.4318.3518.3918.39114,000
Jul 22, 201918.2018.3218.2018.3218.32241,000
Jul 19, 201918.1818.1818.1418.1518.15123,000
Jul 18, 201917.8917.8917.8717.8717.87101,000
Jul 17, 201917.9217.9217.8817.8817.88106,000
Jul 17, 20190.19 Dividend
Jul 16, 201918.1818.2618.1818.2618.07118,000
Jul 15, 201918.1018.1817.9818.1717.98127,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...