Taiwan - Delayed Quote
TWD
Cathay PHLX Semiconductor ETF (00830.TW)
79.25
-0.80
(-1.00%)
At close: 1:30:06 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
78.60
79.35
78.30
79.25
79.25
11,894,608
Oct 30, 2026
79.60
80.30
79.40
80.05
80.05
15,397,363
Oct 29, 2026
82.75
83.00
81.60
82.95
82.95
6,177,437
Oct 28, 2026
82.35
83.25
82.30
83.15
83.15
7,020,078
Oct 27, 2026
80.45
80.85
80.00
80.05
80.05
10,271,818
Oct 23, 2026
80.90
80.90
80.90
80.90
80.90
-
Oct 22, 2026
81.90
81.90
80.85
80.90
80.90
11,720,747
Oct 21, 2026
83.25
83.60
82.60
82.60
82.60
7,580,104
Oct 20, 2026
81.15
81.90
80.80
81.00
81.00
13,490,874
Oct 19, 2026
81.65
82.40
81.40
82.35
82.35
12,370,658
Oct 16, 2026
83.05
84.10
82.75
83.95
83.95
14,558,483
Oct 15, 2026
83.00
83.45
82.50
83.35
83.35
18,923,458
Oct 14, 2026
87.15
87.90
86.80
87.10
87.10
9,329,587
Oct 13, 2026
86.00
86.70
85.30
86.65
86.65
15,658,575
Oct 12, 2026
89.90
89.95
89.20
89.85
89.85
11,419,114
Oct 8, 2026
91.75
92.45
91.75
91.90
91.90
5,495,261
Oct 7, 2026
92.75
92.95
92.45
92.55
92.55
8,836,976
Oct 6, 2026
93.20
93.20
92.35
92.60
92.60
5,649,533
Oct 5, 2026
93.15
93.35
92.70
92.90
92.90
7,949,368
Oct 2, 2026
91.30
91.35
90.75
91.25
91.25
6,474,563
Oct 1, 2026
89.00
90.90
89.00
90.90
90.90
9,116,940
Sep 30, 2026
88.75
89.00
88.55
88.80
88.80
6,760,136
Sep 29, 2026
87.60
87.60
86.85
86.85
86.85
5,241,299
Sep 24, 2026
87.65
88.05
87.65
88.00
88.00
6,768,021
Sep 23, 2026
88.50
88.65
88.25
88.60
88.60
9,362,378
Sep 22, 2026
87.90
88.00
86.55
86.55
86.55
14,962,888
Sep 21, 2026
84.35
84.90
84.35
84.80
84.80
8,433,584
Sep 18, 2026
81.55
82.45
81.35
82.10
82.10
7,205,962
Sep 17, 2026
80.30
80.65
80.15
80.45
80.45
3,923,309
Sep 16, 2026
79.20
79.60
79.20
79.45
79.45
4,926,576
Sep 15, 2026
79.45
79.60
78.95
79.00
79.00
11,389,782
Sep 14, 2026
81.00
81.20
80.50
80.95
80.95
3,845,728
Sep 11, 2026
81.65
81.65
81.15
81.35
81.35
4,114,196
Sep 10, 2026
83.00
83.15
82.65
83.05
83.05
3,991,649
Sep 9, 2026
83.30
83.60
83.10
83.10
83.10
4,742,365
Sep 8, 2026
83.70
83.85
83.20
83.70
83.70
5,424,681
Sep 7, 2026
82.15
83.30
82.10
83.30
83.30
8,597,488
Sep 4, 2026
80.20
80.95
80.10
80.95
80.95
5,023,895
Sep 3, 2026
80.00
80.15
79.30
79.40
79.40
5,086,746
Sep 2, 2026
79.35
79.65
79.20
79.65
79.65
11,054,782
Sep 1, 2026
81.30
81.30
80.80
81.05
81.05
5,713,939
Aug 31, 2026
80.85
81.00
80.00
81.00
81.00
9,395,922
Aug 28, 2026
83.55
83.55
82.80
82.85
82.85
6,405,568
Aug 27, 2026
82.85
83.80
82.85
83.65
83.65
7,621,848
Aug 26, 2026
81.90
82.50
81.45
82.20
82.20
8,267,471
Aug 25, 2026
80.90
82.25
80.90
82.25
82.25
5,713,851
Aug 24, 2026
83.15
83.15
82.10
82.10
82.10
5,758,882
Aug 21, 2026
83.90
84.15
83.55
83.85
83.85
2,848,477
Aug 20, 2026
84.25
84.30
83.90
84.25
84.25
3,361,609
Aug 19, 2026
84.50
85.20
84.00
84.10
84.10
9,088,495
Aug 18, 2026
89.05
89.05
87.45
87.75
87.75
3,874,697
Aug 17, 2026
88.20
88.40
87.90
88.30
88.30
2,612,835
Aug 14, 2026
88.65
88.65
87.55
87.70
87.70
4,524,459
Aug 13, 2026
88.60
88.95
88.40
88.95
88.95
6,608,869
Aug 12, 2026
87.00
87.00
86.65
86.85
86.85
2,764,393
Aug 11, 2026
86.40
86.90
86.05
86.75
86.75
3,904,026
Aug 10, 2026
88.40
88.50
88.10
88.45
88.45
5,197,178
Aug 7, 2026
86.40
86.70
85.95
86.35
86.35
4,234,379
Aug 6, 2026
85.80
85.95
84.65
85.90
85.90
6,506,247
Aug 5, 2026
86.75
87.75
86.75
87.70
87.70
11,555,380
Aug 4, 2026
82.00
83.05
81.45
82.55
82.55
4,413,097
Aug 3, 2026
82.20
83.10
81.75
82.60
82.60
6,221,148
Jul 31, 2026
83.20
84.05
82.60
84.00
84.00
12,260,257
Jul 30, 2026
75.55
77.50
75.35
75.85
75.85
14,827,309
Jul 29, 2026
79.90
79.90
76.50
77.75
77.75
22,654,649
Jul 28, 2026
82.85
82.85
80.95
80.95
80.95
16,510,687
Jul 27, 2026
86.55
87.30
86.10
87.30
87.30
4,992,046
Jul 24, 2026
88.40
88.80
87.35
88.05
88.05
5,819,268
Jul 23, 2026
89.50
90.05
88.10
89.10
89.10
7,038,175
Jul 22, 2026
88.55
88.80
87.40
87.55
87.55
5,390,290
Jul 21, 2026
84.65
86.30
84.65
86.10
86.10
4,859,374
Jul 20, 2026
84.35
85.25
83.65
84.65
84.65
11,897,287
Jul 17, 2026
85.00
85.25
83.10
83.10
83.10
17,275,138
Jul 16, 2026
88.50
89.05
87.80
89.05
89.05
10,191,646
Jul 15, 2026
90.90
92.25
90.75
92.00
92.00
8,097,938
Jul 14, 2026
88.80
89.25
87.40
89.25
89.25
10,885,315
Jul 13, 2026
90.90
91.35
89.55
89.85
89.85
8,929,479
Jul 9, 2026
89.75
90.30
89.15
90.00
90.00
7,511,628
Jul 8, 2026
89.00
89.35
88.05
88.55
88.55
12,026,060
Jul 7, 2026
91.60
91.70
89.50
89.70
89.70
15,395,498
Jul 6, 2026
92.85
92.85
91.50
92.40
92.40
8,967,748
Jul 3, 2026
91.00
92.80
90.40
92.80
92.80
19,727,596
Jul 2, 2026
95.00
96.30
95.00
95.75
95.75
19,746,527
Jul 1, 2026
100.15
100.50
99.30
99.85
99.85
10,619,312
Jun 30, 2026
97.05
97.85
96.35
97.80
97.80
9,838,550
Jun 29, 2026
93.80
94.60
93.45
94.60
94.60
11,450,466
Jun 26, 2026
97.60
97.65
95.00
95.70
95.70
13,583,412
Jun 25, 2026
98.40
99.25
97.90
99.25
99.25
6,917,766
Jun 24, 2026
96.55
96.90
95.20
96.70
96.70
18,753,004
Jun 23, 2026
102.05
102.20
99.30
99.30
99.30
20,228,630
Jun 22, 2026
100.05
100.60
100.05
100.60
100.60
7,692,627
Jun 18, 2026
96.80
97.10
96.25
97.00
97.00
6,906,831
Jun 17, 2026
94.65
95.60
94.35
95.60
95.60
16,183,151
Jun 16, 2026
98.55
98.55
97.75
98.45
98.45
8,427,470
Jun 15, 2026
96.80
98.50
96.55
98.45
98.45
25,232,009
Jun 12, 2026
92.75
92.85
91.90
92.85
92.85
13,803,924
Jun 11, 2026
85.90
87.40
85.85
87.10
87.10
9,935,434
Jun 10, 2026
88.85
89.05
87.10
87.10
87.10
15,209,017
Jun 9, 2026
90.10
91.75
90.10
91.75
91.75
6,217,323
Jun 8, 2026
86.00
88.60
86.00
87.90
87.90
25,552,549
Jun 5, 2026
93.50
94.20
92.35
93.95
93.95
9,827,412
Jun 4, 2026
95.90
96.20
95.00
95.60
95.60
11,554,287
Jun 3, 2026
96.25
97.00
96.10
97.00
97.00
10,505,451
Jun 2, 2026
90.25
90.65
89.50
90.55
90.55
8,567,800
Jun 1, 2026
90.85
90.85
90.25
90.40
90.40
6,602,124
May 29, 2026
89.45
89.90
89.15
89.90
89.90
5,926,684
May 28, 2026
88.75
89.10
86.95
87.50
87.50
17,993,677
May 27, 2026
90.85
90.85
90.40
90.60
90.60
9,323,628
May 26, 2026
87.65
87.65
86.60
87.10
87.10
6,009,686
May 25, 2026
87.00
87.85
86.85
87.80
87.80
10,563,502
May 22, 2026
84.35
84.35
83.80
84.25
84.25
6,230,193
May 21, 2026
82.25
83.25
82.25
83.20
83.20
7,818,364
May 20, 2026
79.30
79.80
79.20
79.35
79.35
8,437,984
May 19, 2026
79.50
79.50
78.35
78.35
78.35
17,063,347
May 18, 2026
79.95
81.40
79.75
81.05
81.05
10,565,438
May 15, 2026
84.80
84.80
82.85
82.90
82.90
9,822,951
May 14, 2026
84.90
84.95
84.00
84.30
84.30
6,635,371
May 13, 2026
82.00
83.45
81.70
83.45
83.45
17,317,839
May 12, 2026
84.15
84.30
83.00
83.40
83.40
10,014,254
May 11, 2026
82.05
82.80
82.00
82.30
82.30
14,698,900
May 8, 2026
78.45
78.85
78.45
78.60
78.60
9,113,298
May 7, 2026
79.65
79.65
79.30
79.55
79.55
7,467,341
May 6, 2026
78.10
78.35
77.90
78.35
78.35
7,652,087
May 5, 2026
74.35
74.40
73.95
74.40
74.40
5,414,489
May 4, 2026
74.40
75.15
74.35
75.10
75.10
8,334,969
Apr 30, 2026
73.30
73.45
72.00
72.15
72.15
8,982,668
Apr 29, 2026
70.70
71.30
70.40
71.05
71.05
12,204,818
Apr 28, 2026
72.90
72.90
71.90
71.95
71.95
18,326,294
Apr 27, 2026
73.80
74.05
73.70
73.70
73.70
11,615,991
Apr 24, 2026
71.65
71.80
71.35
71.55
71.55
13,096,171
Apr 23, 2026
69.65
69.85
68.75
69.15
69.15
16,388,788
Apr 22, 2026
67.75
68.05
67.75
68.05
68.05
9,075,441
Apr 21, 2026
67.25
67.35
67.15
67.20
67.20
6,775,103
Apr 20, 2026
66.00
66.55
66.00
66.20
66.20
6,651,129
Apr 17, 2026
65.35
65.40
65.10
65.10
65.10
9,094,250
Apr 16, 2026
64.60
64.65
64.45
64.55
64.55
10,278,484
Apr 15, 2026
64.55
64.75
64.45
64.45
64.45
13,434,768
Apr 14, 2026
63.50
63.80
63.50
63.60
63.60
15,927,327
Apr 13, 2026
61.55
61.95
61.50
61.65
61.65
17,541,988
Apr 10, 2026
61.00
61.25
60.95
61.15
61.15
21,219,280
Apr 9, 2026
59.40
59.55
59.15
59.35
59.35
22,990,089
Apr 8, 2026
58.30
58.85
58.30
58.85
58.85
31,979,395
Apr 7, 2026
55.30
55.90
55.25
55.60
55.60
11,541,960
Apr 2, 2026
55.25
55.30
53.75
53.80
53.80
10,177,782
Apr 1, 2026
53.65
54.25
53.60
54.10
54.10
9,932,874
Mar 31, 2026
51.35
52.00
51.30
51.55
51.55
15,341,750
Mar 30, 2026
52.65
53.20
52.50
53.20
53.20
8,591,306
Mar 27, 2026
54.10
54.70
54.00
54.60
54.60
9,721,626
Mar 26, 2026
56.45
56.50
55.95
56.10
56.10
10,345,330
Mar 25, 2026
56.45
56.55
56.05
56.30
56.30
15,900,645
Mar 24, 2026
54.80
54.85
54.25
54.25
54.25
5,732,916
Mar 23, 2026
54.35
54.55
53.95
54.10
54.10
6,683,449
Mar 20, 2026
55.65
55.85
55.60
55.60
55.60
7,456,278
Mar 19, 2026
55.10
55.35
55.10
55.10
55.10
6,155,658
Mar 18, 2026
55.70
55.90
55.60
55.85
55.85
5,900,990
Mar 17, 2026
55.20
55.20
54.90
55.00
55.00
4,375,952
Mar 16, 2026
54.70
54.90
54.60
54.80
54.80
6,883,863
Mar 13, 2026
54.60
54.80
54.50
54.55
54.55
5,727,346
Mar 12, 2026
55.60
55.60
55.10
55.25
55.25
4,222,229
Mar 11, 2026
55.70
56.15
55.65
55.95
55.95
12,529,967
Mar 10, 2026
54.50
55.10
54.50
54.75
54.75
12,174,599
Mar 9, 2026
52.35
52.40
51.50
52.00
52.00
19,885,226
Mar 6, 2026
55.35
55.60
55.30
55.60
55.60
4,628,288
Mar 5, 2026
55.85
56.30
55.55
55.65
55.65
6,765,082
Mar 4, 2026
54.55
54.80
53.85
53.90
53.90
20,038,492
Mar 3, 2026
56.50
56.65
56.05
56.05
56.05
12,920,508
Mar 2, 2026
55.95
56.65
55.50
56.00
56.00
26,410,959
Feb 26, 2026
58.60
58.65
58.30
58.50
58.50
13,392,082
Feb 25, 2026
58.20
58.40
58.05
58.15
58.15
11,792,394
Feb 24, 2026
56.75
57.75
56.75
57.60
57.60
14,920,799
Feb 23, 2026
57.00
57.10
56.80
56.80
56.80
11,344,918
Feb 11, 2026
56.90
56.90
56.70
56.80
56.80
11,458,576
Feb 10, 2026
57.15
57.15
56.80
57.00
57.00
12,707,966
Feb 9, 2026
56.40
56.80
56.40
56.55
56.55
24,970,622
Feb 6, 2026
53.35
53.75
53.00
53.45
53.45
18,747,268
Feb 5, 2026
54.70
54.75
54.00
54.30
54.30
30,798,965
Feb 4, 2026
55.60
56.05
55.55
56.00
56.00
16,890,523
Feb 3, 2026
57.25
57.50
57.20
57.50
57.50
16,409,149
Feb 2, 2026
56.05
56.05
55.00
55.20
55.20
23,272,398
Jan 30, 2026
57.50
57.55
56.85
57.55
57.55
14,324,223
Jan 29, 2026
58.05
58.10
57.35
57.90
57.90
17,408,633
Jan 28, 2026
57.15
57.35
57.05
57.30
57.30
17,554,543
Jan 27, 2026
55.40
55.85
55.40
55.75
55.75
12,773,101
Jan 26, 2026
55.65
55.65
55.00
55.15
55.15
27,477,483
Jan 23, 2026
56.35
56.35
56.15
56.35
56.35
20,251,964
Jan 22, 2026
56.80
57.10
56.75
56.85
56.85
19,313,870
Jan 21, 2026
55.30
55.35
55.00
55.25
55.25
31,516,498
Jan 20, 2026
9
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 20, 2026
56.00
59.05
55.90
56.60
56.60
62,452,275
Jan 19, 2026
64.50
64.90
64.50
64.90
55.90
48,255,658
Jan 16, 2026
64.20
64.50
64.10
64.50
55.56
33,551,255
Jan 15, 2026
63.25
63.25
62.75
62.95
54.22
36,121,282
Jan 14, 2026
63.20
63.60
63.20
63.55
54.74
24,192,703
Jan 13, 2026
62.40
62.55
62.35
62.55
53.88
18,381,294
Jan 12, 2026
62.05
62.10
61.70
61.75
53.19
22,474,923
Jan 9, 2026
61.00
61.10
60.70
61.00
52.54
19,619,365
Jan 8, 2026
61.85
61.90
61.65
61.75
53.19
19,012,039
Jan 7, 2026
62.10
62.45
62.05
62.15
53.53
23,571,327
Jan 6, 2026
61.00
61.00
60.75
61.00
52.54
27,072,190
Jan 5, 2026
61.85
61.85
60.35
60.75
52.33
52,185,767
Jan 2, 2026
57.80
58.35
57.70
58.35
50.26
5,148,749
Dec 31, 2025
57.75
58.05
57.70
57.85
49.83
3,102,983
Dec 30, 2025
58.30
58.30
57.95
58.05
50.00
12,452,226
Dec 29, 2025
58.70
58.80
58.45
58.65
50.52
7,158,519
Dec 26, 2025
58.40
58.85
58.40
58.85
50.69
7,807,883
Dec 24, 2025
58.40
58.40
58.00
58.10
50.04
11,661,099
Dec 23, 2025
58.40
58.40
57.95
58.10
50.04
17,897,685
Dec 22, 2025
57.80
58.25
57.80
58.20
50.13
7,722,568
Dec 19, 2025
56.30
56.40
56.00
56.30
48.49
3,129,401
Dec 18, 2025
55.50
55.55
55.20
55.35
47.67
8,718,695
Dec 17, 2025
56.50
56.90
56.45
56.80
48.92
3,562,958
Dec 16, 2025
56.65
56.65
56.15
56.40
48.58
5,645,554
Dec 15, 2025
57.15
57.45
57.05
57.35
49.40
9,972,885
Dec 12, 2025
59.40
59.60
59.25
59.50
51.25
7,471,802
Dec 11, 2025
59.45
59.55
58.70
59.00
50.82
8,336,489
Dec 10, 2025
59.25
59.45
59.05
59.35
51.12
4,488,325
Dec 9, 2025
59.55
59.65
59.25
59.25
51.03
9,432,773
Dec 8, 2025
59.00
59.00
58.85
58.95
50.78
4,611,702
Dec 5, 2025
58.55
58.80
58.50
58.80
50.65
4,285,044
Dec 4, 2025
58.65
58.75
58.45
58.50
50.39
15,978,623
Dec 3, 2025
58.20
58.40
58.20
58.30
50.22
8,357,634
Dec 2, 2025
57.05
57.35
57.05
57.15
49.22
5,325,394
Dec 1, 2025
56.40
56.60
55.95
55.95
48.19
4,386,391
Nov 28, 2025
56.10
56.60
56.10
56.35
48.54
2,726,419
Nov 27, 2025
55.75
56.15
55.75
56.10
48.32
7,511,906
Nov 26, 2025
54.50
54.85
54.45
54.85
47.24
5,584,602
Nov 25, 2025
54.30
54.45
54.20
54.35
46.81
5,006,209
Nov 24, 2025
52.35
52.60
52.25
52.40
45.13
4,726,985
Nov 21, 2025
52.10
52.20
51.35
51.65
44.49
15,809,002
Nov 20, 2025
55.35
55.60
55.20
55.50
47.80
11,918,201
Nov 19, 2025
52.60
53.15
52.60
52.75
45.43
9,350,363
Nov 18, 2025
54.00
54.30
53.10
53.55
46.12
8,009,340
Nov 17, 2025
54.65
55.35
54.35
55.25
47.59
8,059,834
Nov 14, 2025
54.90
55.00
54.40
54.60
47.03
17,301,444
Nov 13, 2025
56.60
57.05
56.60
57.00
49.10
3,527,321
Nov 12, 2025
56.35
56.75
56.30
56.55
48.71
13,131,365
Nov 11, 2025
57.40
57.45
56.85
56.85
48.97
9,464,990
Nov 10, 2025
56.15
56.95
56.15
56.95
49.05
10,384,438
Nov 7, 2025
56.35
56.50
55.70
56.05
48.28
14,893,904
Nov 6, 2025
57.15
57.60
57.00
57.60
49.61
16,013,331
Nov 5, 2025
55.10
55.60
54.70
55.55
47.85
17,414,161
Nov 4, 2025
57.75
57.80
57.15
57.15
49.22
14,180,355
Nov 3, 2025
57.85
57.95
57.70
57.70
49.70
4,743,324
