Stock listing
TWSE:009817 Cathay Daiwa Japan REITs Dividend Income ETF 股價
Follow Cathay Daiwa Japan REITs Dividend Income ETF into a list and get an email when it puts out news.
Share price · TWSE:009817
$8.63 TWD +0.06 (+0.7%)
Close on Oct 22, 2026
- Day range
- $8.53 – $8.63 TWDOct 22, 2026
- Volume
- 789,878 sharesOct 22, 2026
Daily closes
Last 3 months, Jul 22, 2026 – Oct 22, 2026 · TWSE:009817 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $8.63 | +0.06 | +0.7% | $8.55 | $8.63 | $8.53 | 789,878 | |
| $8.57 | +0.03 | +0.4% | $8.60 | $8.61 | $8.56 | 114,835 | |
| $8.54 | -0.11 | -1.3% | $8.59 | $8.59 | $8.54 | 407,153 | |
| $8.65 | -0.01 | -0.1% | $8.66 | $8.68 | $8.63 | 487,335 | |
| $8.66 | +0.08 | +0.9% | $8.62 | $8.68 | $8.62 | 362,840 | |
| $8.58 | +0.07 | +0.8% | $8.51 | $8.59 | $8.51 | 853,307 | |
| $8.51 | -0.04 | -0.5% | $8.52 | $8.53 | $8.49 | 1,227,111 | |
| $8.55 | +0.06 | +0.7% | $8.51 | $8.55 | $8.47 | 713,028 | |
| $8.49 | +0.09 | +1.1% | $8.42 | $8.51 | $8.42 | 864,000 | |
| $8.40 | -0.07 | -0.8% | $8.46 | $8.46 | $8.38 | 1,493,500 | |
| $8.47 | -0.02 | -0.2% | $8.47 | $8.50 | $8.45 | 937,000 | |
| $8.49 | +0.01 | +0.1% | $8.49 | $8.51 | $8.48 | 687,000 | |
| $8.48 | -0.14 | -1.6% | $8.62 | $8.62 | $8.46 | 2,260,000 | |
| $8.62 | -0.07 | -0.8% | $8.69 | $8.69 | $8.61 | 1,235,900 | |
| $8.69 | -0.11 | -1.3% | $8.76 | $8.76 | $8.68 | 1,479,000 | |
| $8.80 | +0.01 | +0.1% | $8.73 | $8.80 | $8.73 | 608,040 | |
| $8.79 | -0.11 | -1.2% | $8.86 | $8.86 | $8.77 | 589,000 | |
| $8.90 | +0.03 | +0.3% | $8.88 | $9.00 | $8.88 | 1,707,000 | |
| $8.87 | -0.03 | -0.3% | $8.92 | $8.92 | $8.87 | 1,728,000 | |
| $8.90 | 0.00 | 0.0% | $8.90 | $8.92 | $8.88 | 1,104,000 | |
| $8.90 | -0.02 | -0.2% | $8.96 | $8.96 | $8.90 | 741,000 | |
| $8.92 | -0.11 | -1.2% | $9.03 | $9.03 | $8.91 | 2,024,079 | |
| $9.03 | +0.02 | +0.2% | $9.01 | $9.04 | $9.01 | 252,000 | |
| $9.01 | -0.08 | -0.9% | $9.09 | $9.09 | $9.01 | 614,000 | |
| $9.09 | -0.01 | -0.1% | $9.09 | $9.09 | $9.03 | 349,000 | |
| $9.10 | +0.04 | +0.4% | $9.10 | $9.13 | $9.08 | 991,202 | |
| $9.06 | -0.04 | -0.4% | $9.06 | $9.06 | $9.02 | 1,001,000 | |
| $9.10 | +0.02 | +0.2% | $9.08 | $9.11 | $9.06 | 1,076,000 | |
| $9.08 | -0.02 | -0.2% | $9.11 | $9.11 | $9.06 | 621,000 | |
| $9.10 | +0.07 | +0.8% | $9.06 | $9.12 | $9.06 | 1,020,000 | |
| $9.03 | -0.07 | -0.8% | $9.10 | $9.10 | $9.00 | 307,088 | |
| $9.10 | +0.07 | +0.8% | $9.08 | $9.11 | $9.07 | 1,026,016 | |
| $9.03 | +0.07 | +0.8% | $8.96 | $9.04 | $8.88 | 3,064,068 | |
| $8.96 | -0.03 | -0.3% | $8.97 | $8.97 | $8.93 | 967,000 | |
| $8.99 | 0.00 | 0.0% | $8.99 | $9.00 | $8.96 | 409,100 | |
| $8.99 | 0.00 | 0.0% | $8.99 | $9.02 | $8.97 | 781,000 | |
| $8.99 | -0.13 | -1.4% | $9.05 | $9.05 | $8.97 | 1,170,100 | |
| $9.12 | -0.03 | -0.3% | $9.15 | $9.15 | $9.10 | 110,000 | |
| $9.15 | +0.02 | +0.2% | $9.14 | $9.18 | $9.13 | 239,000 | |
| $9.13 | +0.02 | +0.2% | $9.11 | $9.14 | $9.11 | 393,000 | |
| $9.11 | +0.06 | +0.7% | $9.09 | $9.12 | $9.06 | 471,052 | |
| $9.05 | -0.10 | -1.1% | $9.10 | $9.10 | $9.05 | 666,000 | |
| $9.15 | +0.13 | +1.4% | $9.03 | $9.15 | $9.03 | 634,052 | |
| $9.02 | +0.03 | +0.3% | $9.02 | $9.02 | $9.00 | 201,000 | |
| $8.99 | -0.10 | -1.1% | $9.07 | $9.07 | $8.97 | 902,020 | |
| $9.09 | -0.01 | -0.1% | $9.15 | $9.19 | $9.09 | 910,100 | |
| $9.10 | -0.09 | -1.0% | $9.19 | $9.19 | $9.09 | 502,000 | |
| $9.19 | +0.04 | +0.4% | $9.24 | $9.24 | $9.16 | 771,050 | |
| $9.15 | -0.04 | -0.4% | $9.17 | $9.19 | $9.12 | 694,000 | |
| $9.19 | -0.01 | -0.1% | $9.19 | $9.20 | $9.17 | 697,475 | |
| $9.20 | +0.01 | +0.1% | $9.20 | $9.20 | $9.19 | 705,339 | |
| $9.19 | -0.04 | -0.4% | $9.30 | $9.30 | $9.19 | 1,131,108 | |
| $9.23 | -0.03 | -0.3% | $9.26 | $9.26 | $9.21 | 1,320,900 | |
| $9.26 | -0.08 | -0.9% | $9.34 | $9.34 | $9.23 | 1,942,412 | |
| $9.34 | -0.13 | -1.4% | $9.47 | $9.47 | $9.30 | 589,916 | |
| $9.47 | +0.05 | +0.5% | $9.40 | $9.52 | $9.38 | 2,205,879 | |
| $9.42 | +0.05 | +0.5% | $9.37 | $9.51 | $9.36 | 2,860,000 | |
| $9.37 | -0.03 | -0.3% | $9.35 | $9.38 | $9.29 | 927,710 | |
| $9.40 | +0.11 | +1.2% | $9.33 | $9.42 | $9.33 | 5,570,500 | |
| $9.29 | -0.01 | -0.1% | $9.30 | $9.33 | $9.22 | 2,803,817 | |
| $9.30 | +0.13 | +1.4% | $9.21 | $9.32 | $9.21 | 2,467,000 | |
| $9.17 | +0.02 | +0.2% | $9.12 | $9.19 | $9.12 | 616,000 | |
| $9.15 | -0.06 | -0.7% | $9.28 | $9.28 | $9.15 | 1,453,000 | |
| $9.21 | -0.03 | -0.3% | $9.28 | $9.28 | $9.19 | 1,258,208 |
- Ticker
- TWSE:009817
- Asset type
- ETF
- Exchange
- TWSE
- Currency
- TWD
Cathay Daiwa Japan REITs Dividend Income ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Cathay Daiwa Japan REITs Dividend Income ETF.