Stock listing
TWSE:00830 Cathay U.S. PHLX Semiconductor Sector ETF 股價
Follow Cathay U.S. PHLX Semiconductor Sector ETF into a list and get an email when it puts out news.
Share price · TWSE:00830
$79.25 TWD -0.80 (-1.0%)
Close on Nov 2, 2026
- Day range
- $78.30 – $79.35 TWDNov 2, 2026
- Volume
- 11.89M sharesNov 2, 2026
- 52-week range
- $51.30 – $102.20 TWDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $647.2M TWDMedian day 6.56M shares · 1 day with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · TWSE:00830 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $79.25 | -0.80 | -1.0% | $78.60 | $79.35 | $78.30 | 11,894,608 | |
| $80.05 | -2.90 | -3.5% | $79.60 | $80.30 | $79.40 | 16,735,583 | |
| $82.95 | -0.20 | -0.2% | $82.75 | $83.00 | $81.60 | 6,512,420 | |
| $83.15 | +3.10 | +3.9% | $82.35 | $83.25 | $82.30 | 7,219,571 | |
| $80.05 | -0.85 | -1.1% | $80.45 | $80.85 | $80.00 | 11,077,395 | |
| $80.90 | 0.00 | 0.0% | $80.90 | $80.90 | $80.90 | 0 | |
| $80.90 | -1.70 | -2.1% | $81.90 | $81.90 | $80.85 | 12,730,013 | |
| $82.60 | +1.60 | +2.0% | $83.25 | $83.60 | $82.60 | 7,802,319 | |
| $81.00 | -1.35 | -1.6% | $81.15 | $81.90 | $80.80 | 14,661,988 | |
| $82.35 | -1.60 | -1.9% | $81.65 | $82.40 | $81.40 | 13,201,784 | |
| $83.95 | +0.60 | +0.7% | $83.05 | $84.10 | $82.75 | 15,111,628 | |
| $83.35 | -3.75 | -4.3% | $83.00 | $83.45 | $82.50 | 21,162,757 | |
| $87.10 | +0.45 | +0.5% | $87.15 | $87.90 | $86.80 | 9,329,587 | |
| $86.65 | -3.20 | -3.6% | $86.00 | $86.70 | $85.30 | 15,658,575 | |
| $89.85 | -2.05 | -2.2% | $89.90 | $89.95 | $89.20 | 11,419,114 | |
| $91.90 | -0.65 | -0.7% | $91.75 | $92.45 | $91.75 | 5,495,261 | |
| $92.55 | -0.05 | -0.1% | $92.75 | $92.95 | $92.45 | 8,836,976 | |
| $92.60 | -0.30 | -0.3% | $93.20 | $93.20 | $92.35 | 5,649,533 | |
| $92.90 | +1.65 | +1.8% | $93.15 | $93.35 | $92.70 | 7,949,368 | |
| $91.25 | +0.35 | +0.4% | $91.30 | $91.35 | $90.75 | 6,474,563 | |
| $90.90 | +2.10 | +2.4% | $89.00 | $90.90 | $89.00 | 9,116,940 | |
| $88.80 | +1.95 | +2.2% | $88.75 | $89.00 | $88.55 | 6,760,136 | |
| $86.85 | -1.15 | -1.3% | $87.60 | $87.60 | $86.85 | 5,241,299 | |
| $88.00 | -0.60 | -0.7% | $87.65 | $88.05 | $87.65 | 6,768,021 | |
| $88.60 | +2.05 | +2.4% | $88.50 | $88.65 | $88.25 | 9,362,378 | |
| $86.55 | +1.75 | +2.1% | $87.90 | $88.00 | $86.55 | 14,962,888 | |
| $84.80 | +2.70 | +3.3% | $84.35 | $84.90 | $84.35 | 8,433,584 | |
| $82.10 | +1.65 | +2.1% | $81.55 | $82.45 | $81.35 | 7,205,962 | |
| $80.45 | +1.00 | +1.3% | $80.30 | $80.65 | $80.15 | 3,923,309 | |
| $79.45 | +0.45 | +0.6% | $79.20 | $79.60 | $79.20 | 4,926,576 | |
| $79.00 | -1.95 | -2.4% | $79.45 | $79.60 | $78.95 | 11,389,782 | |
| $80.95 | -0.40 | -0.5% | $81.00 | $81.20 | $80.50 | 3,845,728 | |
| $81.35 | -1.70 | -2.0% | $81.65 | $81.65 | $81.15 | 4,114,196 | |
| $83.05 | -0.05 | -0.1% | $83.00 | $83.15 | $82.65 | 3,991,649 | |
| $83.10 | -0.60 | -0.7% | $83.30 | $83.60 | $83.10 | 4,742,365 | |
| $83.70 | +0.40 | +0.5% | $83.70 | $83.85 | $83.20 | 5,424,681 | |
| $83.30 | +2.35 | +2.9% | $82.15 | $83.30 | $82.10 | 8,597,488 | |
| $80.95 | +1.55 | +2.0% | $80.20 | $80.95 | $80.10 | 5,023,895 | |
| $79.40 | -0.25 | -0.3% | $80.00 | $80.15 | $79.30 | 5,086,746 | |
| $79.65 | -1.40 | -1.7% | $79.35 | $79.65 | $79.20 | 11,054,782 | |
| $81.05 | +0.05 | +0.1% | $81.30 | $81.30 | $80.80 | 5,713,939 | |
| $81.00 | -1.85 | -2.2% | $80.85 | $81.00 | $80.00 | 9,395,922 | |
| $82.85 | -0.80 | -1.0% | $83.55 | $83.55 | $82.80 | 6,405,568 | |
| $83.65 | +1.45 | +1.8% | $82.85 | $83.80 | $82.85 | 7,621,848 | |
| $82.20 | -0.05 | -0.1% | $81.90 | $82.50 | $81.45 | 8,267,471 | |
| $82.25 | +0.15 | +0.2% | $80.90 | $82.25 | $80.90 | 5,713,851 | |
| $82.10 | -1.75 | -2.1% | $83.15 | $83.15 | $82.10 | 5,758,882 | |
| $83.85 | -0.40 | -0.5% | $83.90 | $84.15 | $83.55 | 2,848,477 | |
| $84.25 | +0.15 | +0.2% | $84.25 | $84.30 | $83.90 | 3,361,609 | |
| $84.10 | -3.65 | -4.2% | $84.50 | $85.20 | $84.00 | 9,088,495 | |
| $87.75 | -0.55 | -0.6% | $89.05 | $89.05 | $87.45 | 3,874,697 | |
| $88.30 | +0.60 | +0.7% | $88.20 | $88.40 | $87.90 | 2,612,835 | |
| $87.70 | -1.25 | -1.4% | $88.65 | $88.65 | $87.55 | 4,524,459 | |
| $88.95 | +2.10 | +2.4% | $88.60 | $88.95 | $88.40 | 6,608,869 | |
| $86.85 | +0.10 | +0.1% | $87.00 | $87.00 | $86.65 | 2,764,393 | |
| $86.75 | -1.70 | -1.9% | $86.40 | $86.90 | $86.05 | 3,904,026 | |
| $88.45 | +2.10 | +2.4% | $88.40 | $88.50 | $88.10 | 5,197,178 | |
| $86.35 | +0.45 | +0.5% | $86.40 | $86.70 | $85.95 | 4,234,379 | |
| $85.90 | -1.80 | -2.1% | $85.80 | $85.95 | $84.65 | 6,506,247 | |
| $87.70 | +5.15 | +6.2% | $86.75 | $87.75 | $86.75 | 11,555,380 | |
| $82.55 | -0.05 | -0.1% | $82.00 | $83.05 | $81.45 | 4,413,097 | |
| $82.60 | -1.40 | -1.7% | $82.20 | $83.10 | $81.75 | 6,221,148 |
- Ticker
- TWSE:00830
- Asset type
- ETF
- Exchange
- TWSE
- Currency
- TWD
Cathay U.S. PHLX Semiconductor Sector ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Cathay U.S. PHLX Semiconductor Sector ETF.