Cathay Financial Holding Co., Ltd. (TPE:2882)
Taiwan · Delayed Price · Currency is TWD 94.70
+0.60 (0.64%)
Jul 30, 2026, 12:50 PM CST
Cathay Financial Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 95.00 | 96.60 | 92.50 | 94.10 | 94.10 | -1.36% | 30,053,057 |
| Jul 28, 2026 | 97.00 | 97.60 | 94.60 | 95.40 | 95.40 | -3.15% | 24,875,504 |
| Jul 27, 2026 | 97.90 | 98.50 | 96.70 | 98.50 | 98.50 | 1.55% | 15,857,730 |
| Jul 24, 2026 | 96.40 | 97.90 | 96.40 | 97.00 | 97.00 | -0.31% | 11,296,648 |
| Jul 23, 2026 | 97.80 | 98.50 | 96.40 | 97.30 | 97.30 | 0.52% | 15,934,678 |
| Jul 22, 2026 | 95.70 | 99.60 | 95.70 | 96.80 | 96.80 | 1.04% | 24,430,430 |
| Jul 21, 2026 | 94.90 | 95.90 | 94.50 | 95.80 | 95.80 | 1.91% | 21,431,261 |
| Jul 20, 2026 | 96.00 | 96.50 | 93.40 | 94.00 | 94.00 | -0.32% | 29,650,370 |
| Jul 17, 2026 | 97.00 | 97.40 | 94.30 | 94.30 | 94.30 | -3.08% | 28,465,794 |
| Jul 16, 2026 | 96.60 | 97.30 | 95.30 | 97.30 | 97.30 | 0.72% | 15,687,813 |
| Jul 15, 2026 | 96.90 | 98.70 | 95.90 | 96.60 | 96.60 | 0.52% | 20,519,327 |
| Jul 14, 2026 | 97.60 | 97.60 | 94.00 | 96.10 | 96.10 | -0.62% | 22,353,776 |
| Jul 13, 2026 | 96.90 | 97.80 | 95.90 | 96.70 | 96.70 | 0.42% | 20,949,390 |
| Jul 9, 2026 | 98.00 | 98.30 | 94.40 | 96.30 | 96.30 | -1.73% | 23,118,031 |
| Jul 8, 2026 | 97.00 | 98.20 | 95.00 | 98.00 | 98.00 | 1.03% | 31,336,489 |
| Jul 7, 2026 | 94.00 | 97.50 | 94.00 | 97.00 | 97.00 | 3.85% | 45,077,770 |
| Jul 6, 2026 | 94.20 | 94.90 | 93.10 | 93.40 | 93.40 | -0.21% | 44,484,601 |
| Jul 3, 2026 | 92.80 | 94.80 | 92.80 | 93.60 | 93.60 | 0.11% | 37,936,316 |
| Jul 2, 2026 | 95.30 | 95.90 | 92.60 | 93.50 | 93.50 | -1.58% | 65,125,802 |
| Jul 1, 2026 | 100.00 | 101.00 | 94.30 | 95.00 | 95.00 | -3.36% | 79,438,648 |
| Jun 30, 2026 | 96.80 | 99.00 | 94.40 | 98.30 | 98.30 | 0.31% | 103,289,696 |
| Jun 29, 2026 | 105.00 | 105.50 | 100.50 | 101.50 | 98.00 | -4.25% | 48,446,464 |
| Jun 26, 2026 | 110.50 | 111.50 | 105.00 | 106.00 | 102.34 | -4.93% | 37,625,079 |
| Jun 25, 2026 | 110.00 | 113.00 | 109.00 | 111.50 | 107.66 | 1.36% | 29,237,842 |
| Jun 24, 2026 | 110.50 | 114.00 | 110.00 | 110.00 | 106.21 | -3.08% | 34,364,951 |
| Jun 23, 2026 | 113.00 | 116.50 | 113.00 | 113.50 | 109.59 | 0.44% | 29,407,198 |
| Jun 22, 2026 | 117.00 | 117.50 | 112.00 | 113.00 | 109.10 | -2.16% | 34,442,840 |
| Jun 18, 2026 | 115.00 | 117.50 | 114.00 | 115.50 | 111.52 | 1.76% | 48,260,190 |
| Jun 17, 2026 | 110.00 | 117.00 | 108.00 | 113.50 | 109.59 | 3.65% | 49,607,940 |
| Jun 16, 2026 | 104.50 | 109.50 | 104.00 | 109.50 | 105.72 | 5.29% | 54,388,850 |
| Jun 15, 2026 | 105.00 | 105.50 | 103.00 | 104.00 | 100.41 | 3.48% | 25,382,720 |
| Jun 12, 2026 | 102.00 | 105.50 | 99.70 | 100.50 | 97.03 | - | 32,131,390 |
| Jun 11, 2026 | 101.00 | 101.50 | 97.70 | 100.50 | 97.03 | 0.60% | 36,086,500 |
| Jun 10, 2026 | 102.00 | 102.50 | 99.40 | 99.90 | 96.46 | -3.94% | 42,154,420 |
| Jun 9, 2026 | 95.30 | 104.00 | 95.30 | 104.00 | 100.41 | 9.47% | 55,872,704 |
| Jun 8, 2026 | 97.80 | 97.80 | 94.00 | 95.00 | 91.72 | -5.00% | 57,020,304 |
| Jun 5, 2026 | 94.40 | 100.00 | 93.70 | 100.00 | 96.55 | 5.93% | 69,269,140 |
| Jun 4, 2026 | 96.30 | 96.30 | 91.80 | 94.40 | 91.14 | 2.83% | 54,014,100 |
| Jun 3, 2026 | 89.90 | 92.50 | 89.20 | 91.80 | 88.63 | 2.91% | 57,367,420 |
| Jun 2, 2026 | 88.50 | 89.20 | 86.60 | 89.20 | 86.12 | 1.13% | 57,830,130 |
| Jun 1, 2026 | 86.60 | 89.40 | 85.30 | 88.20 | 85.16 | 2.92% | 56,763,110 |
| May 29, 2026 | 85.60 | 85.80 | 84.00 | 85.70 | 82.74 | 1.06% | 71,446,770 |
| May 28, 2026 | 85.40 | 86.20 | 83.40 | 84.80 | 81.88 | -0.70% | 61,980,450 |
| May 27, 2026 | 83.10 | 86.40 | 82.70 | 85.40 | 82.46 | 2.77% | 69,944,890 |
| May 26, 2026 | 80.60 | 83.10 | 80.60 | 83.10 | 80.23 | 1.96% | 54,668,750 |
| May 25, 2026 | 79.90 | 81.50 | 78.70 | 81.50 | 78.69 | 2.26% | 48,981,180 |
| May 22, 2026 | 78.50 | 79.80 | 78.20 | 79.70 | 76.95 | 1.27% | 40,807,860 |
| May 21, 2026 | 77.80 | 79.10 | 77.80 | 78.70 | 75.99 | 1.03% | 41,851,600 |
| May 20, 2026 | 78.00 | 78.40 | 77.00 | 77.90 | 75.21 | 0.13% | 27,763,930 |
| May 19, 2026 | 77.50 | 79.70 | 77.30 | 77.80 | 75.12 | 1.30% | 46,048,110 |