Stock listing
TWSE:00878 Cathay MSCI Taiwan ESG Sustainability High Dividend Yield ETF 股價
Follow Cathay MSCI Taiwan ESG Sustainability High Dividend Yield ETF into a list and get an email when it puts out news.
Share price · TWSE:00878
$34.88 TWD -0.27 (-0.8%)
Close on Oct 20, 2026
- Day range
- $34.81 – $35.15 TWDOct 20, 2026
- Volume
- 48.57M sharesOct 20, 2026
- 52-week range
- $20.23 – $35.75 TWDLowest and highest trades, Oct 21, 2025 – Oct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · TWSE:00878 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $34.88 | -0.27 | -0.8% | $35.00 | $35.15 | $34.81 | 48,573,602 | |
| $35.15 | -0.38 | -1.1% | $35.21 | $35.27 | $35.03 | 46,495,821 | |
| $35.53 | +0.44 | +1.3% | $35.30 | $35.75 | $35.30 | 24,733,500 | |
| $35.09 | -0.38 | -1.1% | $34.97 | $35.26 | $34.93 | 51,863,144 | |
| $35.47 | +0.13 | +0.4% | $35.41 | $35.50 | $35.22 | 21,503,444 | |
| $35.34 | +0.10 | +0.3% | $35.00 | $35.37 | $34.53 | 32,817,549 | |
| $35.24 | +0.25 | +0.7% | $34.99 | $35.30 | $34.92 | 22,414,357 | |
| $34.99 | -0.23 | -0.7% | $35.16 | $35.16 | $34.98 | 37,266,555 | |
| $35.22 | +0.05 | +0.1% | $35.17 | $35.34 | $35.17 | 17,002,219 | |
| $35.17 | +0.06 | +0.2% | $35.12 | $35.23 | $35.09 | 21,951,337 | |
| $35.11 | +0.22 | +0.6% | $35.05 | $35.30 | $35.05 | 28,221,010 | |
| $34.89 | 0.00 | 0.0% | $34.86 | $34.93 | $34.80 | 20,274,642 | |
| $34.89 | -0.01 | 0.0% | $34.87 | $34.91 | $34.68 | 32,708,570 | |
| $34.90 | +0.07 | +0.2% | $35.07 | $35.14 | $34.90 | 23,059,954 | |
| $34.83 | -0.05 | -0.1% | $34.88 | $35.15 | $34.83 | 29,836,384 | |
| $34.88 | -0.21 | -0.6% | $34.97 | $34.98 | $34.76 | 33,945,667 | |
| $35.09 | -0.12 | -0.3% | $35.30 | $35.36 | $35.08 | 25,008,733 | |
| $35.21 | +0.10 | +0.3% | $35.43 | $35.54 | $35.18 | 23,848,169 | |
| $35.11 | +0.28 | +0.8% | $34.92 | $35.20 | $34.86 | 27,259,779 | |
| $34.83 | +0.10 | +0.3% | $35.05 | $35.06 | $34.68 | 26,163,595 | |
| $34.73 | +0.26 | +0.8% | $34.60 | $34.91 | $34.60 | 26,164,813 | |
| $34.47 | +0.27 | +0.8% | $34.24 | $34.50 | $34.22 | 23,952,962 | |
| $34.20 | -0.03 | -0.1% | $34.23 | $34.25 | $34.05 | 36,764,689 | |
| $34.23 | +0.23 | +0.7% | $33.86 | $34.34 | $33.66 | 34,784,224 | |
| $34.00 | -0.15 | -0.4% | $33.70 | $34.12 | $33.60 | 33,969,400 | |
| $34.15 | +0.02 | +0.1% | $34.13 | $34.16 | $34.03 | 23,723,665 | |
| $34.13 | +0.06 | +0.2% | $34.14 | $34.28 | $34.07 | 23,048,475 | |
| $34.07 | -0.32 | -0.9% | $34.35 | $34.35 | $34.04 | 33,669,658 | |
| $34.39 | +0.28 | +0.8% | $34.32 | $34.47 | $34.11 | 44,982,622 | |
| $34.11 | +0.53 | +1.6% | $33.90 | $34.13 | $33.81 | 57,200,950 | |
| $33.58 | -0.07 | -0.2% | $33.78 | $33.98 | $33.56 | 47,955,685 | |
| $33.65 | -0.11 | -0.3% | $33.67 | $33.85 | $33.60 | 33,218,180 | |
| $33.76 | +0.58 | +1.7% | $33.44 | $33.81 | $33.44 | 73,839,992 | |
| $33.18 | +0.18 | +0.5% | $32.78 | $33.19 | $32.71 | 35,919,114 | |
| $33.00 | +0.29 | +0.9% | $32.82 | $33.06 | $32.82 | 33,832,518 | |
| $32.71 | -0.11 | -0.3% | $32.90 | $33.02 | $32.71 | 25,519,132 | |
| $32.82 | +0.18 | +0.6% | $32.70 | $32.85 | $32.60 | 26,055,031 | |
| $32.64 | +0.21 | +0.6% | $32.41 | $32.64 | $32.29 | 23,667,450 | |
| $32.43 | +0.05 | +0.2% | $32.48 | $32.58 | $32.38 | 19,460,406 | |
| $32.38 | +0.23 | +0.7% | $32.11 | $32.39 | $31.99 | 16,558,386 | |
| $32.15 | -0.15 | -0.5% | $32.45 | $32.45 | $31.93 | 38,716,547 | |
| $32.30 | -0.08 | -0.2% | $32.03 | $32.38 | $31.92 | 38,089,942 | |
| $32.38 | -1.37 | -4.1% | $32.76 | $32.76 | $32.30 | 83,103,933 | |
| $33.75 | -0.12 | -0.4% | $33.88 | $33.90 | $33.55 | 164,530,423 | |
| $33.87 | +0.09 | +0.3% | $34.09 | $34.19 | $33.80 | 80,272,161 | |
| $33.78 | +0.26 | +0.8% | $33.90 | $33.95 | $33.69 | 46,956,822 | |
| $33.52 | +0.05 | +0.1% | $33.58 | $33.79 | $33.41 | 45,388,985 | |
| $33.47 | +0.07 | +0.2% | $33.33 | $33.49 | $33.22 | 36,620,755 | |
| $33.40 | +0.59 | +1.8% | $33.04 | $33.40 | $32.88 | 37,275,797 | |
| $32.81 | -0.03 | -0.1% | $32.92 | $33.05 | $32.65 | 48,698,785 | |
| $32.84 | -0.31 | -0.9% | $33.12 | $33.15 | $32.81 | 69,396,792 | |
| $33.15 | +0.58 | +1.8% | $33.37 | $33.45 | $33.09 | 43,855,594 | |
| $32.57 | 0.00 | 0.0% | $32.52 | $32.88 | $32.32 | 57,183,322 | |
| $32.57 | +0.14 | +0.4% | $32.28 | $32.76 | $32.11 | 68,546,714 | |
| $32.43 | +1.68 | +5.5% | $32.09 | $32.47 | $32.00 | 52,915,952 | |
| $30.75 | -0.16 | -0.5% | $30.47 | $31.17 | $30.30 | 48,393,120 | |
| $30.91 | -0.59 | -1.9% | $31.82 | $32.02 | $30.41 | 93,421,480 | |
| $31.50 | -1.05 | -3.2% | $31.83 | $32.00 | $31.50 | 68,709,480 | |
| $32.55 | -0.06 | -0.2% | $32.49 | $32.60 | $32.13 | 30,340,199 | |
| $32.61 | -0.12 | -0.4% | $32.54 | $32.84 | $32.42 | 18,280,028 | |
| $32.73 | +0.01 | 0.0% | $33.00 | $33.09 | $32.46 | 17,377,538 | |
| $32.72 | +0.67 | +2.1% | $32.57 | $32.98 | $32.57 | 25,512,387 | |
| $32.05 | +0.69 | +2.2% | $31.50 | $32.10 | $31.50 | 21,070,038 | |
| $31.36 | -0.45 | -1.4% | $31.97 | $31.97 | $31.10 | 62,783,112 |
- Ticker
- TWSE:00878
- Asset type
- ETF
- Exchange
- TWSE
- Currency
- TWD
Cathay MSCI Taiwan ESG Sustainability High Dividend Yield ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Cathay MSCI Taiwan ESG Sustainability High Dividend Yield ETF.