Cathay Financial Holding Co., Ltd. (TPE:2882)
Taiwan · Delayed Price · Currency is TWD 64.80
-0.90 (-1.37%)
Oct 28, 2025, 2:38 PM CST
Cathay Financial Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 66.10 | 66.10 | 64.60 | 64.80 | 64.80 | -1.37% | 16,035,343 |
| Oct 27, 2025 | 66.50 | 66.50 | 65.60 | 65.70 | 65.70 | - | 17,331,187 |
| Oct 23, 2025 | 65.60 | 65.70 | 65.10 | 65.70 | 65.70 | - | 16,987,430 |
| Oct 22, 2025 | 65.90 | 66.20 | 65.60 | 65.70 | 65.70 | - | 13,544,653 |
| Oct 21, 2025 | 65.80 | 66.70 | 65.60 | 65.70 | 65.70 | 0.61% | 18,493,636 |
| Oct 20, 2025 | 65.60 | 66.10 | 65.10 | 65.30 | 65.30 | 0.15% | 8,399,132 |
| Oct 17, 2025 | 65.80 | 66.10 | 65.10 | 65.20 | 65.20 | -0.91% | 15,220,985 |
| Oct 16, 2025 | 66.20 | 67.10 | 65.80 | 65.80 | 65.80 | -0.90% | 23,704,605 |
| Oct 15, 2025 | 65.80 | 66.40 | 65.40 | 66.40 | 66.40 | 1.37% | 27,820,296 |
| Oct 14, 2025 | 65.40 | 66.90 | 65.40 | 65.50 | 65.50 | 0.31% | 25,653,861 |
| Oct 13, 2025 | 66.30 | 66.30 | 65.10 | 65.30 | 65.30 | -1.66% | 19,255,380 |
| Oct 9, 2025 | 65.70 | 66.60 | 65.60 | 66.40 | 66.40 | 1.68% | 26,156,782 |
| Oct 8, 2025 | 65.40 | 65.90 | 65.30 | 65.30 | 65.30 | 0.15% | 13,338,112 |
| Oct 7, 2025 | 65.00 | 66.00 | 64.70 | 65.20 | 65.20 | 0.31% | 16,314,076 |
| Oct 3, 2025 | 65.70 | 66.00 | 65.00 | 65.00 | 65.00 | - | 8,831,615 |
| Oct 2, 2025 | 65.40 | 66.00 | 65.00 | 65.00 | 65.00 | -0.46% | 14,496,667 |
| Oct 1, 2025 | 65.20 | 66.30 | 65.20 | 65.30 | 65.30 | -0.46% | 15,977,528 |
| Sep 30, 2025 | 65.60 | 65.60 | 64.80 | 65.60 | 65.60 | 0.77% | 20,691,536 |
| Sep 29, 2025 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - | - |
| Sep 26, 2025 | 65.50 | 65.60 | 64.80 | 65.10 | 65.10 | -0.91% | 10,543,050 |
| Sep 25, 2025 | 66.00 | 66.20 | 65.60 | 65.70 | 65.70 | -0.45% | 12,030,402 |
| Sep 24, 2025 | 66.20 | 67.00 | 65.60 | 66.00 | 66.00 | -0.30% | 14,706,888 |
| Sep 23, 2025 | 65.90 | 66.30 | 65.70 | 66.20 | 66.20 | 0.30% | 11,827,534 |
| Sep 22, 2025 | 65.40 | 66.10 | 65.30 | 66.00 | 66.00 | 0.76% | 15,393,525 |
| Sep 19, 2025 | 65.00 | 65.50 | 64.60 | 65.50 | 65.50 | 0.77% | 22,621,539 |
| Sep 18, 2025 | 65.60 | 65.60 | 64.50 | 65.00 | 65.00 | -1.07% | 15,414,732 |
| Sep 17, 2025 | 65.60 | 65.70 | 64.70 | 65.70 | 65.70 | -0.61% | 24,182,930 |
| Sep 16, 2025 | 65.80 | 66.20 | 65.20 | 66.10 | 66.10 | 1.07% | 26,261,776 |
| Sep 15, 2025 | 65.20 | 66.50 | 65.20 | 65.40 | 65.40 | -0.15% | 22,839,807 |
| Sep 12, 2025 | 64.50 | 65.80 | 64.50 | 65.50 | 65.50 | 1.71% | 26,813,178 |
| Sep 11, 2025 | 64.90 | 65.30 | 64.20 | 64.40 | 64.40 | -0.77% | 18,604,057 |
| Sep 10, 2025 | 63.90 | 64.90 | 63.90 | 64.90 | 64.90 | 1.25% | 22,838,066 |
| Sep 9, 2025 | 64.00 | 64.30 | 63.70 | 64.10 | 64.10 | 0.47% | 15,017,606 |
| Sep 8, 2025 | 64.50 | 64.50 | 63.80 | 63.80 | 63.80 | -1.24% | 15,347,303 |
| Sep 5, 2025 | 64.10 | 64.60 | 63.80 | 64.60 | 64.60 | 0.78% | 19,526,204 |
| Sep 4, 2025 | 63.60 | 64.20 | 63.50 | 64.10 | 64.10 | 0.94% | 15,175,528 |
| Sep 3, 2025 | 63.50 | 63.60 | 62.90 | 63.50 | 63.50 | - | 9,277,697 |
| Sep 2, 2025 | 62.60 | 63.50 | 62.50 | 63.50 | 63.50 | 1.44% | 18,436,040 |
| Sep 1, 2025 | 61.90 | 62.60 | 61.80 | 62.60 | 62.60 | 1.79% | 15,356,313 |
| Aug 29, 2025 | 62.30 | 62.60 | 61.50 | 61.50 | 61.50 | -1.28% | 18,462,472 |
| Aug 28, 2025 | 63.00 | 63.00 | 62.30 | 62.30 | 62.30 | -0.48% | 15,711,773 |
| Aug 27, 2025 | 63.40 | 63.60 | 62.60 | 62.60 | 62.60 | -1.26% | 19,607,637 |
| Aug 26, 2025 | 64.20 | 64.50 | 63.40 | 63.40 | 63.40 | -1.86% | 27,970,408 |
| Aug 25, 2025 | 64.10 | 64.60 | 64.00 | 64.60 | 64.60 | 1.25% | 11,948,265 |
| Aug 22, 2025 | 64.10 | 64.30 | 63.50 | 63.80 | 63.80 | -1.09% | 14,537,449 |
| Aug 21, 2025 | 63.60 | 64.50 | 63.50 | 64.50 | 64.50 | 2.22% | 18,189,174 |
| Aug 20, 2025 | 64.30 | 64.60 | 63.00 | 63.10 | 63.10 | -1.71% | 20,324,456 |
| Aug 19, 2025 | 64.10 | 64.70 | 64.00 | 64.20 | 64.20 | -0.31% | 15,552,411 |
| Aug 18, 2025 | 64.20 | 64.50 | 63.80 | 64.40 | 64.40 | -0.46% | 22,567,778 |
| Aug 15, 2025 | 64.60 | 64.70 | 64.00 | 64.70 | 64.70 | 0.15% | 13,450,926 |