UK markets closed

Cathay S&P 500 Low Volatility High Dividend ETF (00702.TW)

Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
23.39+0.10 (+0.43%)
At close: 12:40PM CST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202423.3523.3923.3523.3923.39108,672
27 Jun 202423.4023.4123.2923.2923.29112,000
26 Jun 202423.5023.5023.4823.4923.49131,000
25 Jun 202423.5723.6723.5723.6223.62133,033
24 Jun 202423.3323.3423.3323.3423.34102,054
21 Jun 202423.2823.3123.2723.3123.31116,000
20 Jun 202423.2423.2623.2123.2523.25104,000
19 Jun 202423.3423.3423.2323.3423.34119,000
18 Jun 202423.3523.3623.3523.3623.36101,003
17 Jun 202423.2423.2423.1623.2023.20119,000
14 Jun 202423.2623.2623.2523.2523.25102,000
13 Jun 202423.2523.2823.2523.2823.28113,126
12 Jun 202423.3723.3723.3623.3623.36101,042
11 Jun 202423.3323.3723.3223.3623.36104,000
07 Jun 202423.3523.4423.3523.3723.37105,000
06 Jun 202423.4723.4723.4323.4323.43133,000
05 Jun 202423.5623.5623.5623.5623.56-
04 Jun 202423.5223.5223.5223.5223.52101,120
03 Jun 202423.5823.6523.5823.6023.60225,000
31 May 202423.0023.0723.0023.0723.07114,002
30 May 202422.7722.8322.7722.7722.77104,000
29 May 202422.9422.9422.9322.9322.93102,000
28 May 202423.0823.0823.0823.0823.08141,041
27 May 202423.1223.2723.1223.2023.20163,072
24 May 202423.1223.1323.0923.1223.12184,000
23 May 202423.4723.4723.4623.4623.46101,285
22 May 202423.5923.5923.5223.5223.52102,000
21 May 202423.5723.5823.5723.5823.58101,014
20 May 202423.5523.5923.5523.5923.59104,000
17 May 202423.4423.5123.4423.5123.51110,000
16 May 202423.4523.4523.4423.4423.44102,000
15 May 202423.4423.4423.4323.4323.43101,000
14 May 202423.4423.4423.4323.4323.43107,030
13 May 202423.4023.4023.4023.4023.40101,000
10 May 202423.4623.4623.4523.4523.45101,000
09 May 202423.1523.2123.1523.2123.21104,000
08 May 202423.0023.1323.0023.1323.13121,000
07 May 202422.9022.9922.9022.9922.99114,013
06 May 202422.8622.8822.8622.8822.88102,025
03 May 202422.8222.8722.7922.7922.79153,000
02 May 202422.4422.7622.4422.7522.75115,000
30 Apr 202422.9222.9222.9022.9022.90113,000
29 Apr 202422.8422.8422.8422.8422.84104,000
26 Apr 202422.8922.9322.8622.9222.92130,027
25 Apr 202422.9222.9222.8922.8922.89107,005
24 Apr 202422.8722.8722.8622.8622.86103,000
23 Apr 202422.6622.8122.6622.8122.81118,000
22 Apr 202422.6722.6722.6322.6622.66106,118
19 Apr 202422.1822.2222.1522.2222.22135,000
18 Apr 202422.2122.2122.1522.1522.15131,010
17 Apr 202422.1022.1022.1022.1022.10130,000
16 Apr 202422.2322.2622.2322.2622.26104,000
15 Apr 202422.4122.4122.3122.3122.31107,000
12 Apr 202422.5222.5622.5022.5622.56104,000
11 Apr 202422.5722.5722.5722.5722.57102,000
10 Apr 202422.7522.8022.7522.7822.78109,000
09 Apr 202422.7222.7522.7222.7422.74111,000
08 Apr 202422.7522.7722.7422.7422.74105,000
03 Apr 202422.8722.8722.7822.8722.876,000
02 Apr 202422.8922.8922.8822.8922.89114,000
01 Apr 202422.8022.8822.7822.8722.87137,564
29 Mar 202422.7422.8022.7222.7922.79142,000
28 Mar 202422.6622.7422.6622.7122.71127,000
27 Mar 202422.4022.4022.3822.3822.38101,000
26 Mar 202422.3822.4822.3822.4422.44128,002
25 Mar 202422.4922.4922.4022.4222.42109,112
22 Mar 202422.5322.6422.5322.6422.64107,000
21 Mar 202422.4322.4922.4322.4922.49123,047
20 Mar 202422.2522.3622.2522.3622.36132,675
19 Mar 202422.2022.2022.2022.2022.20101,000
18 Mar 202422.0522.0822.0522.0822.08106,003
15 Mar 202422.0322.0322.0022.0022.00102,000
14 Mar 202422.0222.1322.0222.1322.13114,032
13 Mar 202421.9522.0021.9521.9921.99103,188
12 Mar 202421.9222.0221.9222.0122.01124,030
11 Mar 202421.9121.9121.9021.9021.90135,000
08 Mar 202421.7921.8121.7821.8121.81140,000
07 Mar 202421.6721.7821.6721.7821.78126,000
06 Mar 202421.5921.6721.5921.6721.67112,100
05 Mar 202421.5421.6721.5421.6321.63170,000
04 Mar 202421.6521.6521.5321.5421.54111,000
01 Mar 202421.5721.6521.5721.6521.65154,149
29 Feb 202421.5521.5621.5521.5621.56126,000
27 Feb 202421.5521.5521.4721.4721.47102,005
26 Feb 202421.5721.6821.5721.6821.68159,000
23 Feb 202421.5121.5721.5121.5721.57108,092
22 Feb 202421.3821.4721.3821.4721.47105,046
21 Feb 202421.2721.2721.2721.2721.27100,000
20 Feb 202421.2621.2921.2321.2321.23103,000
19 Feb 202421.2121.2421.2021.2421.24106,000
16 Feb 202421.1321.1921.1321.1921.19132,000
15 Feb 202421.1821.1821.0221.0621.06156,074
05 Feb 202421.2021.2221.2021.2221.2276,376
02 Feb 202421.3021.3421.2521.3421.34113,000
01 Feb 202421.2021.2021.1821.1921.19103,000
31 Jan 202421.2021.2021.2021.2021.2060,000
30 Jan 202421.1421.2121.1421.1521.15106,000
29 Jan 202421.2721.2721.2521.2721.27102,000
26 Jan 202421.2621.3021.2221.2221.22108,000
25 Jan 202421.0521.0520.9520.9920.99110,010
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...