Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Taipei Exchange - Delayed Quote TWD

Cathay US Corporate 10+ Years Banking ETF (00933B.TWO)

15.90
-0.29
(-1.79%)
At close: 1:30:39 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Apr 21, 202516.0016.0215.9015.9015.9022,297,422
Apr 21, 2025 0.082 Dividend
Apr 18, 202516.1716.2116.1016.1916.1110,272,640
Apr 17, 202516.1016.2116.0916.2016.1211,809,400
Apr 16, 202516.0416.0716.0216.0415.9610,214,980
Apr 15, 202515.9016.0215.9016.0115.9315,729,080
Apr 14, 202515.8215.8415.7015.8215.7421,412,180
Apr 11, 202515.7915.9015.6815.8615.7822,033,850
Apr 10, 202516.1516.4116.1516.3316.2543,929,330
Apr 9, 202516.0316.0515.5115.7115.6399,113,380
Apr 8, 202516.4516.4616.3716.4116.3337,667,310
Apr 7, 202516.6816.8516.5316.5316.4582,161,210
Apr 2, 202516.9916.9916.9616.9616.877,414,027
Apr 1, 202516.9717.0016.9416.9916.9012,745,260
Mar 31, 202516.9516.9716.9216.9616.8721,257,540
Mar 28, 202516.7816.8216.7816.8116.729,124,516
Mar 27, 202516.8516.8516.7916.8016.7113,575,110
Mar 26, 202516.8616.8716.8416.8616.777,109,564
Mar 25, 202516.8716.8716.8416.8616.7710,510,030
Mar 24, 202516.9416.9416.9016.9116.827,704,339
Mar 21, 202516.9816.9816.9616.9716.884,764,287
Mar 20, 202517.0017.0216.9817.0016.9112,821,780
Mar 19, 202516.8616.8716.8516.8616.774,141,586
Mar 18, 2025 0.082 Dividend
Mar 18, 202516.8716.8816.8516.8616.778,885,103
Mar 17, 202516.8416.8916.8316.8716.7011,919,690
Mar 14, 202516.8416.8516.8216.8316.668,586,209
Mar 13, 202516.8316.8716.8216.8316.6616,397,460
Mar 12, 202516.8916.9016.8516.8816.7121,351,150
Mar 11, 202517.0217.0517.0017.0216.8516,855,780
Mar 10, 202516.9716.9716.9316.9416.779,590,114
Mar 7, 202516.9517.0116.9516.9916.827,164,409
Mar 6, 202516.9416.9516.9016.9316.768,981,967
Mar 5, 202517.0317.0316.9516.9716.8013,918,250
Mar 4, 202517.1417.1817.1317.1416.9724,638,290
Mar 3, 202517.0517.0817.0117.0316.8618,059,030
Feb 27, 202517.0217.0417.0117.0216.8519,465,510
Feb 26, 202516.9917.0216.9516.9716.8027,237,090
Feb 25, 202516.8816.9116.8616.9016.7316,629,200
Feb 24, 202516.7916.8216.7816.8016.638,606,497
Feb 21, 202516.7516.7716.7316.7616.596,477,092
Feb 20, 2025 0.082 Dividend
Feb 20, 202516.7516.7616.7316.7416.579,493,245
Feb 19, 202516.8316.8316.7816.8116.5612,008,730
Feb 18, 202516.8416.8516.8316.8316.588,090,373
Feb 17, 202516.8416.8616.8216.8316.589,788,646
Feb 14, 202516.7516.8216.7516.8116.5610,778,380
Feb 13, 202516.7016.7216.6816.6816.4317,144,360
Feb 12, 202516.7816.8016.7616.7716.529,584,059
Feb 11, 202516.8516.8716.8416.8416.598,406,256
Feb 10, 202516.8716.8716.8216.8516.608,362,219
Feb 7, 202516.9616.9616.9116.9316.686,890,946
Feb 6, 202516.9616.9816.9416.9616.7111,468,720
Feb 5, 202516.8416.8616.8316.8616.616,506,627
Feb 4, 202516.8616.8616.7716.8316.5811,075,430
Feb 3, 202516.6716.9516.6716.9116.6622,055,680
Jan 22, 202516.6516.6616.5916.6616.417,703,574
Jan 21, 202516.5916.6516.5716.6516.407,927,894
Jan 20, 202516.6116.6316.5416.5616.3213,602,590
Jan 17, 2025 0.082 Dividend
Jan 17, 202516.6116.6316.6016.6116.378,771,010
Jan 16, 202516.6116.6616.6016.6516.3211,617,560
Jan 15, 202516.4716.4916.4216.4716.1510,057,120
Jan 14, 202516.4616.5016.4616.5016.187,114,655
Jan 13, 202516.5016.5016.4316.4616.1410,745,880
Jan 10, 202516.5316.5316.4916.5216.205,644,389
Jan 9, 202516.4816.5316.4816.5316.219,609,254
Jan 8, 202516.4416.4516.4116.4416.1215,935,130
Jan 7, 202516.6216.6216.5116.5116.1926,345,720
Jan 6, 202516.6516.6616.6216.6416.3117,460,900
Jan 3, 202516.7316.7516.7216.7516.427,474,942
Jan 2, 202516.6716.6916.6316.6916.3611,337,240
Dec 31, 202416.7116.7816.6916.7716.4411,806,250
Dec 30, 202416.6316.6316.5916.6016.2714,460,440
Dec 27, 202416.6916.7216.6716.6716.349,033,714
Dec 26, 202416.6616.6816.6316.6416.3112,430,670
Dec 25, 202416.6716.6916.6416.6916.365,192,711
Dec 24, 202416.6716.6716.6216.6416.3116,869,370
Dec 23, 202416.6416.6916.6116.6916.3610,233,600
Dec 20, 202416.6416.6416.6216.6416.3143,355,330
Dec 19, 202416.7316.7916.6916.7616.4350,649,270
Dec 18, 202416.9316.9516.9316.9416.619,090,577
Dec 17, 2024 0.082 Dividend
Dec 17, 202416.9916.9916.9316.9416.6119,310,520
Dec 16, 202417.0617.0617.0017.0416.6326,529,910
Dec 13, 202417.1517.1517.0817.1116.6919,444,030
Dec 12, 202417.2717.2717.2017.2016.7812,708,070
Dec 11, 202417.2917.3117.2817.2916.8729,635,580
Dec 10, 202417.3117.3117.2817.3016.8825,429,070
Dec 9, 202417.3217.3717.3117.3616.9430,561,180
Dec 6, 202417.3017.3017.2717.2916.8715,032,600
Dec 5, 202417.2317.2917.2317.2916.8717,758,140
Dec 4, 202417.2717.2817.1817.1816.7619,841,270
Dec 3, 202417.3017.3417.2917.3116.8922,030,410
Dec 2, 202417.1817.2917.1817.2616.8418,300,280
Nov 29, 202417.1017.1517.1017.1516.7310,867,150
Nov 28, 202417.0717.1017.0517.0916.6714,872,150
Nov 27, 202417.0317.0317.0117.0216.616,783,145
Nov 26, 202417.0517.0917.0317.0316.6219,354,930
Nov 25, 202416.9617.0016.9416.9416.538,470,984
Nov 22, 202416.9016.9016.8816.8916.486,325,209
Nov 21, 202416.8916.9216.8916.9016.499,449,590
Nov 20, 202416.8816.9116.8816.8916.4823,918,680
Nov 19, 202416.8816.9316.8816.8916.4828,140,270
Nov 18, 2024 0.082 Dividend
Nov 18, 202416.8816.9116.8516.8816.4727,337,350
Nov 15, 202417.0417.0716.9516.9516.4631,623,460
Nov 14, 202417.0117.0116.9416.9916.5026,255,470
Nov 13, 202417.1017.1017.0417.0616.5632,110,710
Nov 12, 202417.2217.2817.2117.2816.7835,622,710
Nov 11, 202417.1117.1717.0717.1616.6628,804,920
Nov 8, 202416.9917.0216.9717.0216.5330,662,530
Nov 7, 202416.8716.9416.8516.8716.3832,250,320
Nov 6, 202416.7916.9016.6716.8516.3647,021,680
Nov 4, 202416.7016.7116.6616.6716.1921,376,780
Nov 1, 202416.8716.8716.7816.8016.3113,925,880
Oct 29, 202416.8216.8716.8216.8416.3515,782,290
Oct 28, 202416.8716.8816.7916.8216.3321,217,350
Oct 25, 202416.9317.0016.9317.0016.5111,879,350
Oct 24, 202416.8916.9016.8716.9016.4112,737,900
Oct 23, 202416.9016.9516.8816.9016.4115,502,720
Oct 22, 202416.9917.0916.8816.9016.4144,098,070
Oct 21, 202417.2017.2117.1217.1416.6427,431,710
Oct 18, 202417.2517.2717.2317.2516.7522,054,990
Oct 17, 2024 0.08 Dividend
Oct 17, 202417.4417.4417.4017.4016.908,131,240
Oct 16, 202417.4517.4817.4317.4616.8813,552,380
Oct 15, 202417.3117.3817.3117.3716.799,603,025
Oct 14, 202417.3517.3517.2917.3016.7215,314,630
Oct 11, 202417.3917.4117.3517.3516.7712,727,370
Oct 9, 202417.4417.4817.3917.3916.8114,818,280
Oct 8, 202417.4617.4617.3817.4416.8614,196,600
Oct 7, 202417.5317.5417.4617.5216.9322,313,680
Oct 4, 202417.5517.5717.5017.5316.9419,049,360
Oct 1, 202417.4217.5617.4217.5316.9413,367,990
Sep 30, 202417.4517.4617.4017.4216.8418,492,880
Sep 27, 202417.4817.4817.4117.4316.8519,847,070
Sep 26, 202417.5017.5217.4817.5016.9118,337,000
Sep 25, 202417.6017.6017.5517.5616.9717,642,740
Sep 24, 202417.6217.6817.5817.6017.0113,937,730
Sep 23, 202417.6117.6217.5917.6117.0213,177,800
Sep 20, 202417.5917.6317.5817.6117.0210,497,430
Sep 19, 202417.5617.6217.5617.5616.9713,812,830
Sep 18, 2024 0.075 Dividend
Sep 18, 202417.6217.6617.6017.6517.0611,816,240
Sep 16, 202417.6817.6817.6017.6216.9618,028,910
Sep 13, 202417.7017.7117.6717.6817.0214,623,150
Sep 12, 202417.6817.7017.6217.7017.0313,771,330
Sep 11, 202417.7417.7517.6817.7317.0624,415,800
Sep 10, 202417.6017.6617.5817.6617.0012,171,050
Sep 9, 202417.4817.5217.4617.5116.8511,143,960
Sep 6, 202417.5117.5217.4917.5116.8516,571,180
Sep 5, 202417.4317.4717.4017.4516.7911,785,520
Sep 4, 202417.3617.3817.3317.3416.6916,428,520
Sep 3, 202417.2517.3017.2217.2916.6415,382,320
Sep 2, 202417.2917.3017.2217.2516.6014,674,150
Aug 30, 202417.2717.3117.2617.3016.6526,437,850
Aug 29, 202417.3617.3617.3217.3316.6811,623,950
Aug 28, 202417.3417.3717.3417.3716.727,578,723
Aug 26, 202417.3717.3817.3417.3616.7114,041,390
Aug 23, 202417.3417.3417.3017.3416.697,850,471
Aug 22, 202417.3017.3517.3017.3516.7014,037,720
Aug 21, 202417.2917.3217.2717.3016.659,258,414
Aug 20, 202417.3017.3017.1917.2216.5716,711,520
Aug 19, 202417.3717.3717.2417.2516.6031,361,950
Aug 16, 2024 0.072 Dividend
Aug 16, 202417.3617.3917.3517.3716.7217,668,850
Aug 15, 202417.3717.4617.3617.4416.7224,897,740
Aug 14, 202417.3317.3417.3017.3216.6014,649,700
Aug 13, 202417.2317.2717.2217.2316.5114,339,070
Aug 12, 202417.1417.2317.1417.2216.5018,094,320
Aug 9, 202417.1817.1817.0817.1016.3943,318,580
Aug 8, 202417.3017.3017.1917.2016.4930,814,890
Aug 7, 202417.3317.3417.2817.3116.5925,305,140
Aug 6, 202417.3917.4217.2417.3716.6549,565,060
Aug 5, 202417.6017.6517.4817.5016.7751,596,780
Aug 2, 202417.4117.4917.4117.4116.6937,016,350
Aug 1, 202417.3417.3917.3417.3416.6232,685,020
Jul 31, 202417.2417.2817.2417.2516.5332,156,550
Jul 30, 202417.2617.2617.2217.2216.5023,425,630
Jul 29, 202417.1617.2617.1617.2216.5032,834,280
Jul 26, 202417.1617.1617.0717.0716.3633,865,460
Jul 23, 202417.2117.2117.1517.1716.4637,050,160
Jul 22, 202417.2017.2217.1517.2116.4924,335,340
Jul 19, 202417.1817.2117.1517.1716.4629,291,950
Jul 18, 202417.1717.1817.1417.1816.4731,793,610
Jul 17, 202417.1417.2017.1417.1716.4626,092,960
Jul 16, 2024 0.072 Dividend
Jul 16, 202417.1317.1617.0817.1016.3951,431,100
Jul 15, 202417.1117.1417.1017.1416.3631,799,200
Jul 12, 202417.0517.1217.0517.1116.3325,907,460
Jul 11, 202417.0417.0517.0017.0116.2321,506,070
Jul 10, 202417.0017.0216.9817.0116.2326,247,980
Jul 9, 202416.9717.0516.9717.0216.2440,786,370
Jul 8, 202416.9316.9516.9116.9216.1527,849,670
Jul 5, 202416.8716.8716.8216.8616.0920,555,920
Jul 4, 202416.9216.9316.8616.8616.0923,133,950
Jul 3, 202416.7616.8416.7616.8316.0628,517,810
Jul 2, 202416.7016.7116.6816.7015.9425,958,970
Jul 1, 202416.7316.7316.6716.7115.9544,639,190
Jun 28, 202416.8716.8916.8116.8216.0525,675,100
Jun 27, 202416.8216.8316.8016.8116.0434,171,640
Jun 26, 202416.9216.9216.8916.9116.1425,352,720
Jun 25, 202416.9216.9616.9216.9316.1635,634,390
Jun 24, 202416.8516.8916.8416.8716.1030,485,460
Jun 21, 202416.9116.9216.8216.8216.0543,416,150
Jun 20, 2024 0.072 Dividend
Jun 20, 202417.0017.0116.9416.9416.1736,915,450
Jun 19, 202417.0217.0817.0117.0516.2033,098,310
Jun 18, 202417.0017.0116.9716.9916.1524,624,640
Jun 17, 202417.0117.0216.9616.9816.1441,530,600
Jun 14, 202416.9817.0316.9817.0116.1730,159,660
Jun 13, 202416.9016.9216.8816.9116.0732,677,350
Jun 12, 202416.7816.8116.7816.8115.9833,896,720
Jun 11, 202416.7116.7516.7016.7315.9060,298,330
Jun 7, 202416.8916.9016.8616.9016.0620,947,970
Jun 6, 202416.9716.9916.9016.9016.0630,359,890
Jun 5, 202416.8916.9616.8916.9216.0845,818,000
Jun 4, 202416.8216.8416.7916.8315.9949,926,350
Jun 3, 202416.7416.7616.6916.7315.9050,447,400
May 31, 202416.6316.6716.6216.6715.8435,359,680
May 30, 202416.5016.5316.4816.5315.7133,145,180
May 29, 202416.5616.5716.5316.5515.7340,530,500
May 28, 202416.6516.6616.6316.6415.8128,327,710
May 27, 202416.7116.7216.6616.6615.8340,909,440
May 24, 202416.6916.7016.6816.6815.8531,454,400
May 23, 202416.7116.7416.7116.7215.8937,816,750
May 22, 202416.7216.7516.7216.7215.8932,918,000
May 21, 202416.6816.7116.6816.7115.8828,275,250
May 20, 202416.6916.7016.6716.7015.8718,893,770
May 17, 2024 0.07 Dividend
May 17, 202416.7116.7316.6816.7115.8822,345,710
May 16, 202416.7816.8016.7716.7915.8937,593,610
May 15, 202416.6716.6816.6116.6315.7430,707,040
May 14, 202416.6216.6416.6116.6215.7333,816,890
May 13, 202416.6416.6516.6216.6415.7527,277,000
May 10, 202416.6716.7016.6616.6615.7727,367,760
May 9, 202416.5916.6116.5716.5815.6926,573,010
May 8, 202416.6516.6916.6516.6615.7731,202,520
May 7, 202416.5716.6516.5616.6515.7634,716,410
May 6, 202416.5016.5116.4716.5015.6235,441,660
May 3, 202416.4416.4416.3816.3915.5126,626,350
May 2, 202416.4016.4216.3816.4115.5330,375,430
Apr 30, 202416.3816.4316.3716.4215.5423,003,220
Apr 29, 202416.2816.3916.2816.3415.4630,889,690
Apr 26, 202416.2516.2616.2116.2415.3736,398,410
Apr 25, 202416.3416.3416.2816.2915.4218,791,290
Apr 24, 202416.3816.3916.3116.3615.4816,790,320
Apr 23, 202416.3116.3916.3116.3815.5022,126,720
Apr 22, 202416.3016.3016.2316.2515.3829,624,650

Related Tickers