Taiwan - Delayed Quote
TWD
Cathay Sustainability High Dividend ETF (00878.TW)
34.81
-0.49
(-1.39%)
At close: October 30 at 1:30:03 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
Oct 30, 2026
34.65
34.96
34.40
34.81
34.81
93,690,040
Oct 29, 2026
35.45
35.61
35.21
35.30
35.30
41,625,998
Oct 28, 2026
35.66
35.75
35.57
35.65
35.65
20,997,452
Oct 27, 2026
35.68
35.75
35.18
35.40
35.40
29,286,869
Oct 23, 2026
35.27
35.27
35.27
35.27
35.27
-
Oct 22, 2026
35.55
35.57
35.24
35.27
35.27
20,068,049
Oct 21, 2026
35.34
35.44
35.29
35.39
35.39
18,282,687
Oct 20, 2026
35.00
35.15
34.81
34.88
34.88
45,702,112
Oct 19, 2026
35.21
35.27
35.03
35.15
35.15
43,986,755
Oct 16, 2026
35.30
35.75
35.30
35.53
35.53
24,028,425
Oct 15, 2026
34.97
35.26
34.93
35.09
35.09
48,643,450
Oct 14, 2026
35.41
35.50
35.22
35.47
35.47
21,503,444
Oct 13, 2026
35.00
35.37
34.53
35.34
35.34
32,817,549
Oct 12, 2026
34.99
35.30
34.92
35.24
35.24
22,414,357
Oct 8, 2026
35.16
35.16
34.98
34.99
34.99
37,266,555
Oct 7, 2026
35.17
35.34
35.17
35.22
35.22
17,002,219
Oct 6, 2026
35.12
35.23
35.09
35.17
35.17
21,951,337
Oct 5, 2026
35.05
35.30
35.05
35.11
35.11
28,221,010
Oct 2, 2026
34.86
34.93
34.80
34.89
34.89
20,274,642
Oct 1, 2026
34.87
34.91
34.68
34.89
34.89
32,708,570
Sep 30, 2026
35.07
35.14
34.90
34.90
34.90
23,059,954
Sep 29, 2026
34.88
35.15
34.83
34.83
34.83
29,836,384
Sep 24, 2026
34.97
34.98
34.76
34.88
34.88
33,945,667
Sep 23, 2026
35.30
35.36
35.08
35.09
35.09
25,008,733
Sep 22, 2026
35.43
35.54
35.18
35.21
35.21
23,848,169
Sep 21, 2026
34.92
35.20
34.86
35.11
35.11
27,259,779
Sep 18, 2026
35.05
35.06
34.68
34.83
34.83
26,163,595
Sep 17, 2026
34.60
34.91
34.60
34.73
34.73
26,164,813
Sep 16, 2026
34.24
34.50
34.22
34.47
34.47
23,952,962
Sep 15, 2026
34.23
34.25
34.05
34.20
34.20
36,764,689
Sep 14, 2026
33.86
34.34
33.66
34.23
34.23
34,784,224
Sep 11, 2026
33.70
34.12
33.60
34.00
34.00
33,969,400
Sep 10, 2026
34.13
34.16
34.03
34.15
34.15
23,723,665
Sep 9, 2026
34.14
34.28
34.07
34.13
34.13
23,048,475
Sep 8, 2026
34.35
34.35
34.04
34.07
34.07
33,669,658
Sep 7, 2026
34.32
34.47
34.11
34.39
34.39
44,982,622
Sep 4, 2026
33.90
34.13
33.81
34.11
34.11
57,200,950
Sep 3, 2026
33.78
33.98
33.56
33.58
33.58
47,955,685
Sep 2, 2026
33.67
33.85
33.60
33.65
33.65
33,218,180
Sep 1, 2026
33.44
33.81
33.44
33.76
33.76
73,839,992
Aug 31, 2026
32.78
33.19
32.71
33.18
33.18
35,919,114
Aug 28, 2026
32.82
33.06
32.82
33.00
33.00
33,832,518
Aug 27, 2026
32.90
33.02
32.71
32.71
32.71
25,519,132
Aug 26, 2026
32.70
32.85
32.60
32.82
32.82
26,055,031
Aug 25, 2026
32.41
32.64
32.29
32.64
32.64
23,667,450
Aug 24, 2026
32.48
32.58
32.38
32.43
32.43
19,460,406
Aug 21, 2026
32.11
32.39
31.99
32.38
32.38
16,558,386
Aug 20, 2026
32.45
32.45
31.93
32.15
32.15
38,716,547
Aug 19, 2026
32.03
32.38
31.92
32.30
32.30
38,089,942
Aug 18, 2026
1.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 18, 2026
32.76
32.76
32.30
32.38
32.38
83,103,933
Aug 17, 2026
33.88
33.90
33.55
33.75
32.74
164,530,423
Aug 14, 2026
34.09
34.19
33.80
33.87
32.86
78,431,418
Aug 13, 2026
33.90
33.95
33.69
33.78
32.77
45,862,496
Aug 12, 2026
33.58
33.79
33.41
33.52
32.52
43,771,031
Aug 11, 2026
33.33
33.49
33.22
33.47
32.47
35,229,659
Aug 10, 2026
33.04
33.40
32.88
33.40
32.40
35,956,469
Aug 7, 2026
32.92
33.05
32.65
32.81
31.83
46,786,677
Aug 6, 2026
33.12
33.15
32.81
32.84
31.86
66,957,147
Aug 5, 2026
33.37
33.45
33.09
33.15
32.16
42,634,623
Aug 4, 2026
32.52
32.88
32.32
32.57
31.60
56,065,734
Aug 3, 2026
32.28
32.76
32.11
32.57
31.60
66,782,865
Jul 31, 2026
32.09
32.47
32.00
32.43
31.46
52,041,402
Jul 30, 2026
30.47
31.17
30.30
30.75
29.83
46,756,706
Jul 29, 2026
31.82
32.02
30.41
30.91
29.98
90,151,760
Jul 28, 2026
31.83
32.00
31.50
31.50
30.56
64,901,227
Jul 27, 2026
32.49
32.60
32.13
32.55
31.58
28,944,027
Jul 24, 2026
32.54
32.84
32.42
32.61
31.63
17,461,139
Jul 23, 2026
33.00
33.09
32.46
32.73
31.75
16,771,084
Jul 22, 2026
32.57
32.98
32.57
32.72
31.74
24,815,053
Jul 21, 2026
31.50
32.10
31.50
32.05
31.09
20,389,447
Jul 20, 2026
31.97
31.97
31.10
31.36
30.42
60,387,831
Jul 17, 2026
32.16
32.39
31.78
31.81
30.86
73,222,438
Jul 16, 2026
32.88
33.05
32.66
32.95
31.96
25,650,239
Jul 15, 2026
33.00
33.23
32.85
33.21
32.22
25,192,538
Jul 14, 2026
33.03
33.03
32.08
32.72
31.74
58,532,990
Jul 13, 2026
33.38
33.59
33.00
33.13
32.14
28,498,628
Jul 9, 2026
33.29
33.39
32.99
33.19
32.20
23,106,602
Jul 8, 2026
33.19
33.22
32.72
33.20
32.21
28,435,437
Jul 7, 2026
33.49
33.60
32.91
32.97
31.98
33,071,941
Jul 6, 2026
33.53
33.79
33.36
33.49
32.49
33,511,552
Jul 3, 2026
32.98
33.38
32.88
33.33
32.33
21,657,183
Jul 2, 2026
32.94
33.24
32.90
33.22
32.23
26,777,655
Jul 1, 2026
33.79
33.83
33.23
33.32
32.32
26,494,994
Jun 30, 2026
33.14
33.58
33.05
33.50
32.50
28,655,356
Jun 29, 2026
32.95
33.20
32.72
32.90
31.92
37,465,006
Jun 26, 2026
33.43
33.43
32.68
32.71
31.73
66,017,934
Jun 25, 2026
33.93
34.00
33.49
33.75
32.74
31,682,621
Jun 24, 2026
33.60
33.87
33.37
33.66
32.65
43,622,662
Jun 23, 2026
34.40
34.62
33.98
33.98
32.96
47,430,186
Jun 22, 2026
33.98
34.30
33.98
34.12
33.10
47,254,525
Jun 18, 2026
33.45
33.71
33.45
33.67
32.66
36,465,735
Jun 17, 2026
32.67
33.27
32.64
33.27
32.27
43,250,725
Jun 16, 2026
32.78
32.98
32.65
32.91
31.93
48,579,522
Jun 15, 2026
32.76
33.01
32.56
32.61
31.63
50,653,822
Jun 12, 2026
32.42
32.46
32.05
32.05
31.09
51,343,810
Jun 11, 2026
31.53
31.72
31.05
31.60
30.65
57,553,731
Jun 10, 2026
31.87
32.10
31.50
31.60
30.65
59,300,274
Jun 9, 2026
31.37
32.39
31.37
32.31
31.34
69,990,233
Jun 8, 2026
30.02
31.17
30.02
31.11
30.18
139,071,470
Jun 5, 2026
32.35
32.44
31.63
32.32
31.35
101,096,406
Jun 4, 2026
32.95
32.96
32.54
32.68
31.70
76,212,429
Jun 3, 2026
32.68
33.40
32.55
33.30
32.30
101,706,277
Jun 2, 2026
32.10
32.50
31.81
32.49
31.52
110,549,618
Jun 1, 2026
31.30
32.05
31.30
31.99
31.03
101,712,555
May 29, 2026
30.58
30.80
30.35
30.76
29.84
70,511,148
May 28, 2026
30.55
30.79
29.84
30.00
29.10
88,911,943
May 27, 2026
30.28
30.80
30.28
30.55
29.64
109,005,585
May 26, 2026
29.69
29.83
29.48
29.62
28.73
83,155,347
May 25, 2026
28.86
29.50
28.83
29.48
28.60
140,451,987
May 22, 2026
27.91
28.30
27.81
28.27
27.42
94,523,901
May 21, 2026
27.42
27.76
27.42
27.71
26.88
64,012,117
May 20, 2026
27.04
27.19
26.90
26.93
26.12
48,884,647
May 19, 2026
0.66
Dividend
Dividends on any given ex-date include regular and any special dividends
May 19, 2026
27.25
27.69
27.00
27.00
26.19
84,521,541
May 18, 2026
27.68
28.00
27.27
27.80
26.33
129,712,662
May 15, 2026
28.39
28.56
27.76
27.90
26.42
126,939,618
May 14, 2026
28.17
28.30
28.00
28.12
26.63
62,368,813
May 13, 2026
27.81
28.04
27.68
27.95
26.47
102,003,193
May 12, 2026
28.30
28.37
27.96
28.13
26.64
98,086,278
May 11, 2026
27.85
28.29
27.72
28.28
26.78
95,554,678
May 8, 2026
27.87
28.13
27.54
27.82
26.35
113,140,266
May 7, 2026
27.57
27.90
27.44
27.89
26.41
82,746,604
May 6, 2026
27.21
27.41
26.94
27.33
25.88
119,377,212
May 5, 2026
26.27
26.62
26.25
26.58
25.17
81,020,375
May 4, 2026
25.87
26.21
25.87
26.15
24.77
92,610,548
Apr 30, 2026
25.46
25.68
25.31
25.39
24.05
73,949,364
Apr 29, 2026
25.29
25.32
25.16
25.30
23.96
57,195,756
Apr 28, 2026
25.02
25.43
25.02
25.30
23.96
104,894,912
Apr 27, 2026
25.07
25.17
24.92
25.00
23.68
118,193,362
Apr 24, 2026
24.91
25.02
24.69
25.00
23.68
82,297,581
Apr 23, 2026
25.19
25.28
24.40
24.66
23.35
122,523,122
Apr 22, 2026
24.77
25.13
24.76
25.10
23.77
108,858,976
Apr 21, 2026
24.58
24.74
24.51
24.72
23.41
93,512,552
Apr 20, 2026
24.42
24.58
24.38
24.51
23.21
131,212,324
Apr 17, 2026
23.82
24.07
23.82
24.06
22.79
153,036,123
Apr 16, 2026
23.72
23.87
23.71
23.80
22.54
98,757,474
Apr 15, 2026
23.39
23.56
23.34
23.39
22.15
89,411,006
Apr 14, 2026
23.17
23.31
23.15
23.20
21.97
63,483,090
Apr 13, 2026
23.00
23.07
22.89
23.01
21.79
53,708,956
Apr 10, 2026
22.93
23.05
22.90
23.02
21.80
70,545,576
Apr 9, 2026
22.92
22.93
22.79
22.90
21.69
45,847,388
Apr 8, 2026
22.65
22.92
22.64
22.92
21.71
94,356,431
Apr 7, 2026
22.13
22.35
22.10
22.30
21.12
47,070,295
Apr 2, 2026
22.43
22.48
21.96
22.03
20.86
48,279,511
Apr 1, 2026
22.15
22.34
22.11
22.30
21.12
43,482,317
Mar 31, 2026
21.95
22.03
21.80
21.81
20.66
71,567,200
Mar 30, 2026
22.12
22.15
22.01
22.11
20.94
53,039,219
Mar 27, 2026
22.30
22.40
22.18
22.39
21.20
29,091,825
Mar 26, 2026
22.48
22.63
22.40
22.44
21.25
33,445,522
Mar 25, 2026
22.38
22.52
22.35
22.44
21.25
34,477,032
Mar 24, 2026
22.24
22.30
21.96
22.08
20.91
39,894,033
Mar 23, 2026
22.00
22.14
21.87
22.08
20.91
81,005,688
Mar 20, 2026
22.49
22.54
22.29
22.47
21.28
39,996,170
Mar 19, 2026
22.59
22.65
22.46
22.47
21.28
48,360,518
Mar 18, 2026
22.86
22.94
22.75
22.85
21.64
43,904,663
Mar 17, 2026
22.58
22.71
22.57
22.62
21.42
42,699,504
Mar 16, 2026
22.42
22.52
22.31
22.43
21.24
52,845,593
Mar 13, 2026
22.18
22.42
22.12
22.30
21.12
41,506,174
Mar 12, 2026
22.39
22.46
22.22
22.27
21.09
41,642,658
Mar 11, 2026
22.29
22.51
22.29
22.46
21.27
50,121,695
Mar 10, 2026
22.13
22.20
21.90
22.00
20.83
58,817,262
Mar 9, 2026
21.55
21.75
21.28
21.75
20.60
135,830,748
Mar 6, 2026
22.28
22.49
22.15
22.39
21.20
42,870,888
Mar 5, 2026
22.50
22.58
22.22
22.40
21.21
70,913,922
Mar 4, 2026
22.55
22.55
22.05
22.06
20.89
161,872,370
Mar 3, 2026
23.35
23.40
22.94
22.95
21.73
116,609,181
Mar 2, 2026
23.30
23.50
23.29
23.38
22.14
92,053,470
Feb 26, 2026
0.42
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 26, 2026
23.61
23.78
23.58
23.74
22.48
88,691,190
Feb 25, 2026
23.98
24.10
23.94
24.00
22.33
144,440,915
Feb 24, 2026
23.70
23.96
23.70
23.93
22.27
119,720,984
Feb 23, 2026
23.60
23.85
23.59
23.65
22.01
124,501,191
Feb 11, 2026
23.23
23.43
23.23
23.41
21.78
92,188,892
Feb 10, 2026
23.18
23.26
23.18
23.23
21.61
94,916,027
Feb 9, 2026
23.03
23.13
22.99
23.07
21.47
101,220,611
Feb 6, 2026
22.68
22.78
22.43
22.70
21.12
59,480,112
Feb 5, 2026
22.73
22.83
22.66
22.75
21.17
59,049,307
Feb 4, 2026
22.74
22.90
22.67
22.88
21.29
45,585,605
Feb 3, 2026
22.76
22.85
22.62
22.81
21.22
56,152,863
Feb 2, 2026
22.64
22.66
22.33
22.47
20.91
106,158,569
Jan 30, 2026
23.09
23.09
22.71
22.81
21.22
94,984,616
Jan 29, 2026
23.40
23.40
23.19
23.29
21.67
67,968,598
Jan 28, 2026
23.58
23.63
23.47
23.51
21.88
84,669,784
Jan 27, 2026
23.34
23.56
23.32
23.49
21.86
79,443,411
Jan 26, 2026
23.04
23.29
23.02
23.28
21.66
94,280,508
Jan 23, 2026
23.04
23.11
22.88
22.98
21.38
59,716,822
Jan 22, 2026
22.95
23.02
22.81
22.88
21.29
61,297,397
Jan 21, 2026
22.80
22.95
22.62
22.66
21.08
75,987,588
Jan 20, 2026
22.72
22.96
22.65
22.84
21.25
56,950,691
Jan 19, 2026
22.65
22.93
22.64
22.81
21.22
85,170,176
Jan 16, 2026
22.44
22.72
22.44
22.65
21.08
110,353,812
Jan 15, 2026
22.37
22.42
22.34
22.40
20.84
51,224,076
Jan 14, 2026
22.42
22.44
22.34
22.36
20.81
53,196,245
Jan 13, 2026
22.39
22.47
22.24
22.33
20.78
77,548,281
Jan 12, 2026
22.29
22.32
22.20
22.27
20.72
83,480,957
Jan 9, 2026
22.12
22.19
21.96
22.10
20.56
46,762,791
Jan 8, 2026
22.22
22.33
22.08
22.12
20.58
61,032,354
Jan 7, 2026
22.04
22.23
22.03
22.20
20.66
117,206,772
Jan 6, 2026
21.97
22.02
21.94
22.00
20.47
96,162,574
Jan 5, 2026
21.86
22.00
21.82
21.91
20.39
128,754,804
Jan 2, 2026
21.75
21.92
21.73
21.86
20.34
76,662,895
Dec 31, 2025
21.70
21.75
21.63
21.71
20.20
41,917,727
Dec 30, 2025
21.70
21.71
21.64
21.70
20.19
26,118,641
Dec 29, 2025
21.57
21.77
21.55
21.73
20.22
82,226,099
Dec 26, 2025
21.60
21.62
21.52
21.57
20.07
28,187,213
Dec 24, 2025
21.65
21.70
21.55
21.60
20.10
30,518,050
Dec 23, 2025
21.70
21.72
21.55
21.61
20.11
28,015,811
Dec 22, 2025
21.62
21.72
21.60
21.69
20.18
69,419,175
Dec 19, 2025
21.35
21.50
21.34
21.49
20.00
48,057,314
Dec 18, 2025
21.35
21.38
21.27
21.33
19.85
25,065,155
Dec 17, 2025
21.20
21.46
21.19
21.35
19.87
65,500,784
Dec 16, 2025
21.08
21.20
21.04
21.17
19.70
49,758,613
Dec 15, 2025
21.13
21.24
21.04
21.21
19.74
33,573,124
Dec 12, 2025
21.22
21.28
21.20
21.25
19.77
36,919,305
Dec 11, 2025
21.28
21.32
21.09
21.13
19.66
38,269,375
Dec 10, 2025
21.30
21.31
21.21
21.25
19.77
23,346,402
Dec 9, 2025
21.31
21.34
21.23
21.27
19.79
30,469,542
Dec 8, 2025
21.20
21.27
21.20
21.26
19.78
42,386,373
Dec 5, 2025
21.12
21.21
21.12
21.20
19.73
37,801,380
Dec 4, 2025
21.08
21.14
21.08
21.12
19.65
39,563,039
Dec 3, 2025
21.08
21.12
21.01
21.05
19.59
27,709,891
Dec 2, 2025
20.97
21.04
20.95
21.01
19.55
33,590,322
Dec 1, 2025
20.83
20.98
20.83
20.86
19.41
34,095,211
Nov 28, 2025
20.90
20.94
20.82
20.83
19.38
31,154,949
Nov 27, 2025
20.80
20.93
20.75
20.92
19.47
39,377,745
Nov 26, 2025
20.63
20.81
20.63
20.75
19.31
32,293,662
Nov 25, 2025
20.62
20.65
20.47
20.54
19.11
28,885,357
Nov 24, 2025
20.45
20.57
20.44
20.56
19.13
38,946,413
Nov 21, 2025
20.35
20.40
20.28
20.33
18.92
66,499,569
Nov 20, 2025
20.45
20.58
20.44
20.57
19.14
35,143,271
Nov 19, 2025
20.36
20.45
20.23
20.26
18.85
76,667,853
Nov 18, 2025
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 18, 2025
20.56
20.59
20.34
20.35
18.94
202,516,934
Nov 17, 2025
21.26
21.27
21.10
21.11
19.27
161,040,955
Nov 14, 2025
21.21
21.37
21.19
21.27
19.42
101,170,339
Nov 13, 2025
21.43
21.45
21.39
21.41
19.54
39,592,963
Nov 12, 2025
21.40
21.48
21.40
21.40
19.53
36,406,553
Nov 11, 2025
21.43
21.47
21.36
21.38
19.52
33,435,979
Nov 10, 2025
21.34
21.39
21.30
21.34
19.48
39,690,525
Nov 7, 2025
21.39
21.40
21.32
21.33
19.47
72,413,056
Nov 6, 2025
21.53
21.61
21.47
21.55
19.67
42,848,886
Nov 5, 2025
21.46
21.46
21.21
21.46
19.59
97,972,978
Nov 4, 2025
21.76
21.79
21.55
21.57
19.69
69,039,131
Nov 3, 2025
21.70
21.77
21.67
21.69
19.80
56,893,269
Oct 31, 2025
21.75
21.75
21.69
21.72
19.83
26,670,694
Oct 30, 2025
21.74
21.76
21.61
21.75
19.85
50,162,997
