Cathay Financial Holding Co., Ltd. (TPE:2882)
Taiwan · Delayed Price · Currency is TWD 61.20
+0.30 (0.49%)
Aug 1, 2025, 1:30 PM CST
Cathay Financial Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 60.50 | 61.40 | 60.00 | 61.00 | - | 0.16% | 4,710,310 |
| Jul 31, 2025 | 61.30 | 61.40 | 60.90 | 60.90 | 60.90 | -0.98% | 18,133,300 |
| Jul 30, 2025 | 61.60 | 62.20 | 61.40 | 61.50 | 61.50 | 0.33% | 12,928,908 |
| Jul 29, 2025 | 61.90 | 62.10 | 61.30 | 61.30 | 61.30 | -0.97% | 14,811,914 |
| Jul 28, 2025 | 62.60 | 62.90 | 61.80 | 61.90 | 61.90 | -1.12% | 18,061,293 |
| Jul 25, 2025 | 62.20 | 62.80 | 62.10 | 62.60 | 62.60 | - | 13,480,505 |
| Jul 24, 2025 | 62.70 | 62.90 | 62.10 | 62.60 | 62.60 | -0.16% | 13,622,678 |
| Jul 23, 2025 | 62.30 | 62.80 | 61.90 | 62.70 | 62.70 | 1.62% | 22,826,508 |
| Jul 22, 2025 | 62.70 | 62.90 | 61.50 | 61.70 | 61.70 | -0.96% | 22,906,886 |
| Jul 21, 2025 | 62.70 | 63.10 | 62.20 | 62.30 | 62.30 | -0.48% | 20,194,866 |
| Jul 18, 2025 | 63.00 | 63.50 | 62.50 | 62.60 | 62.60 | -0.79% | 20,698,820 |
| Jul 17, 2025 | 63.60 | 64.00 | 63.10 | 63.10 | 63.10 | -0.63% | 29,511,678 |
| Jul 16, 2025 | 62.60 | 63.70 | 62.60 | 63.50 | 63.50 | 0.63% | 28,902,836 |
| Jul 15, 2025 | 63.10 | 63.40 | 62.70 | 63.10 | 63.10 | -0.16% | 16,814,216 |
| Jul 14, 2025 | 63.00 | 63.70 | 62.80 | 63.20 | 63.20 | 1.12% | 28,875,995 |
| Jul 11, 2025 | 62.60 | 63.80 | 62.40 | 62.50 | 62.50 | -0.32% | 20,664,779 |
| Jul 10, 2025 | 60.90 | 62.90 | 60.80 | 62.70 | 62.70 | 2.62% | 26,802,755 |
| Jul 9, 2025 | 61.20 | 62.00 | 61.10 | 61.10 | 61.10 | -0.81% | 17,242,287 |
| Jul 8, 2025 | 61.70 | 62.20 | 61.20 | 61.60 | 61.60 | -0.32% | 18,768,250 |
| Jul 7, 2025 | 61.90 | 62.30 | 61.50 | 61.80 | 61.80 | 0.49% | 26,320,223 |
| Jul 4, 2025 | 63.00 | 63.00 | 61.50 | 61.50 | 61.50 | -1.91% | 22,996,712 |
| Jul 3, 2025 | 62.70 | 63.20 | 62.60 | 62.70 | 62.70 | 0.16% | 23,390,598 |
| Jul 2, 2025 | 63.40 | 63.70 | 62.60 | 62.60 | 62.60 | -1.26% | 25,705,530 |
| Jul 1, 2025 | 62.80 | 64.70 | 62.80 | 63.40 | 63.40 | 0.96% | 42,362,684 |
| Jun 30, 2025 | 63.80 | 63.80 | 62.50 | 62.80 | 62.80 | -7.51% | 58,426,973 |
| Jun 27, 2025 | 66.50 | 67.90 | 66.00 | 67.90 | 64.40 | 1.80% | 84,631,551 |
| Jun 26, 2025 | 66.40 | 66.80 | 66.20 | 66.70 | 63.26 | 0.30% | 42,016,211 |
| Jun 25, 2025 | 66.90 | 67.00 | 66.20 | 66.50 | 63.07 | - | 38,650,906 |
| Jun 24, 2025 | 66.20 | 66.70 | 65.70 | 66.50 | 63.07 | 0.91% | 34,493,665 |
| Jun 23, 2025 | 65.00 | 65.90 | 64.70 | 65.90 | 62.50 | 0.46% | 31,837,337 |
| Jun 20, 2025 | 66.20 | 66.30 | 65.30 | 65.60 | 62.22 | -0.91% | 42,473,857 |
| Jun 19, 2025 | 66.50 | 66.90 | 65.60 | 66.20 | 62.79 | -1.63% | 43,265,945 |
| Jun 18, 2025 | 66.30 | 67.40 | 65.70 | 67.30 | 63.83 | 2.44% | 59,769,433 |
| Jun 17, 2025 | 67.30 | 68.20 | 65.70 | 65.70 | 62.31 | -2.38% | 68,144,638 |
| Jun 16, 2025 | 68.70 | 69.50 | 67.10 | 67.30 | 63.83 | -2.46% | 61,222,933 |
| Jun 13, 2025 | 67.50 | 69.50 | 67.10 | 69.00 | 65.44 | 0.73% | 133,771,696 |
| Jun 12, 2025 | 67.10 | 68.50 | 66.50 | 68.50 | 64.97 | 0.15% | 147,233,953 |
| Jun 11, 2025 | 66.40 | 68.40 | 64.10 | 68.40 | 64.87 | 3.64% | 187,321,007 |
| Jun 10, 2025 | 67.70 | 67.90 | 66.00 | 66.00 | 62.60 | -2.51% | 127,185,008 |
| Jun 9, 2025 | 66.50 | 67.80 | 66.50 | 67.70 | 64.21 | 2.11% | 165,628,902 |
| Jun 6, 2025 | 64.90 | 67.50 | 64.80 | 66.30 | 62.88 | 0.30% | 194,946,839 |
| Jun 5, 2025 | 64.30 | 67.20 | 64.30 | 66.10 | 62.69 | 2.16% | 170,275,314 |
| Jun 4, 2025 | 63.00 | 67.70 | 61.80 | 64.70 | 61.36 | 1.25% | 277,348,069 |
| Jun 3, 2025 | 60.10 | 63.90 | 60.00 | 63.90 | 60.61 | 5.79% | 176,016,633 |
| Jun 2, 2025 | 59.70 | 60.90 | 58.80 | 60.40 | 57.29 | 1.00% | 150,039,562 |
| May 29, 2025 | 61.60 | 62.40 | 59.80 | 59.80 | 56.72 | -2.29% | 210,221,023 |
| May 28, 2025 | 62.60 | 63.00 | 61.20 | 61.20 | 58.05 | -1.61% | 134,495,389 |
| May 27, 2025 | 62.60 | 64.60 | 61.60 | 62.20 | 58.99 | -1.27% | 141,148,217 |
| May 26, 2025 | 65.40 | 66.50 | 63.00 | 63.00 | 59.75 | -4.11% | 99,805,936 |
| May 23, 2025 | 65.00 | 67.20 | 65.00 | 65.70 | 62.31 | 0.15% | 69,496,243 |