Cathay PHLX Semiconductor ETF (00830.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 04, 2024 | 51.70 | 51.80 | 51.50 | 51.65 | 51.65 | 11,922,772 |
| Jul 03, 2024 | 50.60 | 51.00 | 50.60 | 50.95 | 50.95 | 15,275,408 |
| Jul 02, 2024 | 49.80 | 49.93 | 49.76 | 49.93 | 49.93 | 14,643,782 |
| Jul 01, 2024 | 50.00 | 50.10 | 49.99 | 50.10 | 50.10 | 16,076,817 |
| Jun 28, 2024 | 49.64 | 49.91 | 49.64 | 49.75 | 49.75 | 9,447,698 |
| Jun 27, 2024 | 49.44 | 49.60 | 49.41 | 49.60 | 49.60 | 13,839,295 |
| Jun 26, 2024 | 50.25 | 50.25 | 49.99 | 50.15 | 50.15 | 19,196,681 |
| Jun 25, 2024 | 48.82 | 49.46 | 48.78 | 49.36 | 49.36 | 27,394,924 |
| Jun 24, 2024 | 50.65 | 50.65 | 50.05 | 50.20 | 50.20 | 23,963,597 |
| Jun 21, 2024 | 51.20 | 51.25 | 51.05 | 51.10 | 51.10 | 21,026,821 |
| Jun 20, 2024 | 52.80 | 53.15 | 52.75 | 53.10 | 53.10 | 10,942,420 |
| Jun 19, 2024 | 52.65 | 52.80 | 52.60 | 52.75 | 52.75 | 6,282,163 |
| Jun 18, 2024 | 51.80 | 51.95 | 51.75 | 51.95 | 51.95 | 6,737,769 |
| Jun 17, 2024 | 51.25 | 51.25 | 51.05 | 51.10 | 51.10 | 6,852,565 |
| Jun 14, 2024 | 51.50 | 51.60 | 50.95 | 51.40 | 51.40 | 11,465,303 |
| Jun 13, 2024 | 50.90 | 51.25 | 50.85 | 51.15 | 51.15 | 16,822,886 |
| Jun 12, 2024 | 48.85 | 49.13 | 48.85 | 49.12 | 49.12 | 8,911,625 |
| Jun 11, 2024 | 48.63 | 48.92 | 48.63 | 48.85 | 48.85 | 9,046,868 |
| Jun 07, 2024 | 48.21 | 48.27 | 48.10 | 48.26 | 48.26 | 5,004,353 |
| Jun 06, 2024 | 48.48 | 48.62 | 48.48 | 48.60 | 48.60 | 13,375,460 |
| Jun 05, 2024 | 46.74 | 46.77 | 46.64 | 46.76 | 46.76 | 6,390,568 |
| Jun 04, 2024 | 46.95 | 47.00 | 46.91 | 46.94 | 46.94 | 4,985,009 |
| Jun 03, 2024 | 47.11 | 47.14 | 46.84 | 46.89 | 46.89 | 12,965,455 |
| May 31, 2024 | 46.96 | 47.10 | 46.91 | 47.07 | 47.07 | 3,715,889 |
| May 30, 2024 | 47.35 | 47.35 | 47.19 | 47.19 | 47.19 | 13,051,874 |
| May 29, 2024 | 48.20 | 48.24 | 48.13 | 48.13 | 48.13 | 8,909,691 |
| May 28, 2024 | 47.29 | 47.49 | 47.28 | 47.48 | 47.48 | 7,157,655 |
| May 27, 2024 | 47.15 | 47.26 | 47.15 | 47.26 | 47.26 | 4,454,255 |
| May 24, 2024 | 46.74 | 46.74 | 46.46 | 46.48 | 46.48 | 13,212,830 |
| May 23, 2024 | 47.14 | 47.70 | 47.14 | 47.55 | 47.55 | 13,796,629 |
| May 22, 2024 | 46.18 | 46.23 | 46.10 | 46.21 | 46.21 | 7,940,852 |
| May 21, 2024 | 46.14 | 46.22 | 46.10 | 46.21 | 46.21 | 5,533,910 |
| May 20, 2024 | 45.35 | 45.35 | 45.12 | 45.33 | 45.33 | 4,679,937 |
| May 17, 2024 | 45.23 | 45.44 | 45.23 | 45.42 | 45.42 | 7,103,643 |
| May 16, 2024 | 45.51 | 45.52 | 45.41 | 45.41 | 45.41 | 8,944,762 |
| May 15, 2024 | 44.40 | 44.45 | 44.38 | 44.41 | 44.41 | 7,456,414 |
| May 14, 2024 | 43.76 | 43.79 | 43.69 | 43.70 | 43.70 | 7,824,041 |
| May 13, 2024 | 43.69 | 43.79 | 43.68 | 43.77 | 43.77 | 5,716,470 |
| May 10, 2024 | 43.39 | 43.39 | 43.32 | 43.36 | 43.36 | 7,253,571 |
| May 09, 2024 | 43.52 | 43.52 | 43.40 | 43.40 | 43.40 | 5,324,248 |
| May 08, 2024 | 43.52 | 43.61 | 43.51 | 43.52 | 43.52 | 2,601,815 |
| May 07, 2024 | 43.58 | 43.70 | 43.56 | 43.70 | 43.70 | 8,578,273 |
| May 06, 2024 | 42.82 | 42.92 | 42.80 | 42.85 | 42.85 | 6,982,003 |
| May 03, 2024 | 42.19 | 42.19 | 41.94 | 41.98 | 41.98 | 4,577,419 |
| May 02, 2024 | 41.64 | 41.90 | 41.50 | 41.85 | 41.85 | 17,170,297 |
| Apr 30, 2024 | 43.54 | 43.56 | 43.46 | 43.49 | 43.49 | 11,077,098 |
| Apr 29, 2024 | 43.32 | 43.50 | 43.32 | 43.49 | 43.49 | 6,798,661 |
| Apr 26, 2024 | 42.20 | 42.29 | 42.20 | 42.26 | 42.26 | 7,061,296 |
| Apr 25, 2024 | 41.40 | 41.59 | 41.25 | 41.27 | 41.27 | 10,248,057 |
| Apr 24, 2024 | 41.55 | 41.74 | 41.51 | 41.74 | 41.74 | 7,357,500 |
| Apr 23, 2024 | 40.13 | 40.24 | 40.13 | 40.22 | 40.22 | 4,559,621 |
| Apr 22, 2024 | 39.50 | 39.83 | 39.46 | 39.83 | 39.83 | 8,983,064 |
| Apr 19, 2024 | 40.78 | 40.78 | 40.00 | 40.44 | 40.44 | 20,015,267 |
| Apr 18, 2024 | 41.89 | 41.89 | 41.77 | 41.86 | 41.86 | 13,474,552 |
| Apr 17, 2024 | 43.05 | 43.27 | 43.05 | 43.07 | 43.07 | 10,097,694 |
| Apr 16, 2024 | 42.71 | 42.74 | 42.59 | 42.68 | 42.68 | 9,922,074 |
| Apr 15, 2024 | 43.28 | 43.32 | 43.16 | 43.20 | 43.20 | 12,529,782 |
| Apr 12, 2024 | 44.33 | 44.41 | 44.28 | 44.32 | 44.32 | 15,289,843 |
| Apr 11, 2024 | 43.24 | 43.54 | 43.20 | 43.52 | 43.52 | 10,253,924 |
| Apr 10, 2024 | 43.87 | 43.93 | 43.74 | 43.78 | 43.78 | 7,068,716 |
| Apr 09, 2024 | 43.48 | 43.76 | 43.46 | 43.74 | 43.74 | 10,010,307 |
| Apr 08, 2024 | 43.56 | 43.56 | 43.43 | 43.48 | 43.48 | 7,418,440 |
| Apr 03, 2024 | 43.99 | 43.99 | 43.75 | 43.76 | 43.76 | 11,213,363 |
| Apr 02, 2024 | 44.65 | 44.67 | 44.48 | 44.50 | 44.50 | 18,394,978 |
| Apr 01, 2024 | 44.40 | 44.47 | 44.24 | 44.25 | 44.25 | 15,710,221 |
| Mar 29, 2024 | 43.97 | 44.16 | 43.92 | 44.16 | 44.16 | 3,780,000 |
| Mar 28, 2024 | 44.04 | 44.11 | 44.00 | 44.00 | 44.00 | 7,300,436 |
| Mar 27, 2024 | 43.73 | 43.88 | 43.61 | 43.87 | 43.87 | 8,170,699 |
| Mar 26, 2024 | 44.04 | 44.17 | 43.98 | 44.16 | 44.16 | 7,369,410 |
| Mar 25, 2024 | 44.18 | 44.18 | 43.88 | 44.04 | 44.04 | 9,638,061 |
| Mar 22, 2024 | 44.05 | 44.15 | 43.95 | 44.13 | 44.13 | 12,622,584 |
| Mar 21, 2024 | 43.45 | 44.02 | 43.45 | 44.00 | 44.00 | 15,602,690 |
| Mar 20, 2024 | 42.17 | 42.25 | 42.06 | 42.23 | 42.23 | 11,549,981 |
| Mar 19, 2024 | 42.05 | 42.32 | 42.00 | 42.28 | 42.28 | 10,007,141 |
| Mar 18, 2024 | 42.46 | 42.78 | 42.46 | 42.77 | 42.77 | 9,502,222 |
| Mar 15, 2024 | 42.55 | 42.64 | 42.45 | 42.47 | 42.47 | 14,311,552 |
| Mar 14, 2024 | 43.25 | 43.37 | 43.15 | 43.35 | 43.35 | 11,068,667 |
| Mar 13, 2024 | 44.09 | 44.25 | 43.97 | 44.24 | 44.24 | 9,200,749 |
| Mar 12, 2024 | 43.41 | 43.64 | 43.41 | 43.64 | 43.64 | 14,000,233 |
| Mar 11, 2024 | 43.54 | 43.77 | 43.41 | 43.62 | 43.62 | 19,013,041 |
| Mar 08, 2024 | 45.45 | 45.66 | 45.24 | 45.31 | 45.31 | 29,553,055 |
| Mar 07, 2024 | 44.56 | 44.56 | 44.18 | 44.33 | 44.33 | 12,176,227 |
| Mar 06, 2024 | 43.33 | 43.78 | 43.33 | 43.75 | 43.75 | 12,697,111 |
| Mar 05, 2024 | 44.20 | 44.34 | 44.07 | 44.25 | 44.25 | 10,904,349 |
| Mar 04, 2024 | 43.73 | 44.02 | 43.70 | 44.00 | 44.00 | 15,717,641 |
| Mar 01, 2024 | 41.80 | 42.26 | 41.80 | 42.24 | 42.24 | 8,933,722 |
| Feb 29, 2024 | 40.89 | 41.02 | 40.76 | 40.76 | 40.76 | 23,812,417 |
| Feb 27, 2024 | 41.25 | 41.38 | 41.25 | 41.35 | 41.35 | 3,745,570 |
| Feb 26, 2024 | 40.90 | 40.92 | 40.74 | 40.88 | 40.88 | 5,137,656 |
| Feb 23, 2024 | 41.46 | 41.47 | 41.24 | 41.31 | 41.31 | 21,097,768 |
| Feb 22, 2024 | 40.38 | 40.87 | 40.37 | 40.83 | 40.83 | 9,285,108 |
| Feb 21, 2024 | 39.41 | 39.41 | 39.29 | 39.30 | 39.30 | 7,567,122 |
| Feb 20, 2024 | 40.13 | 40.14 | 39.90 | 39.98 | 39.98 | 5,290,248 |
| Feb 19, 2024 | 40.05 | 40.15 | 39.86 | 40.13 | 40.13 | 8,803,138 |
| Feb 16, 2024 | 40.30 | 40.41 | 40.29 | 40.32 | 40.32 | 8,509,588 |
| Feb 15, 2024 | 39.75 | 40.46 | 39.75 | 40.25 | 40.25 | 11,933,120 |
| Feb 05, 2024 | 38.16 | 38.26 | 38.07 | 38.26 | 38.26 | 12,913,185 |
| Feb 02, 2024 | 37.67 | 37.73 | 37.65 | 37.70 | 37.70 | 10,470,641 |
| Feb 01, 2024 | 37.50 | 37.58 | 37.44 | 37.49 | 37.49 | 27,542,427 |
| Jan 31, 2024 | 37.39 | 37.51 | 37.34 | 37.51 | 37.51 | 7,400,436 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.