Cathay Financial Holding Co., Ltd. (TPE:2882)
Taiwan · Delayed Price · Currency is TWD 110.50
-3.00 (-2.64%)
Sep 9, 2026, 1:30 PM CST
Cathay Financial Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 112.50 | 113.00 | 109.00 | 110.50 | 110.50 | -2.64% | 23,548,014 |
| Sep 8, 2026 | 114.50 | 115.50 | 112.50 | 113.50 | 113.50 | -0.87% | 19,842,277 |
| Sep 7, 2026 | 117.00 | 117.00 | 113.50 | 114.50 | 114.50 | -0.43% | 25,197,190 |
| Sep 4, 2026 | 113.00 | 115.00 | 112.50 | 115.00 | 115.00 | 2.22% | 17,419,167 |
| Sep 3, 2026 | 110.50 | 115.00 | 109.50 | 112.50 | 112.50 | 3.21% | 35,860,344 |
| Sep 2, 2026 | 109.50 | 110.00 | 108.00 | 109.00 | 109.00 | -1.80% | 23,875,051 |
| Sep 1, 2026 | 109.00 | 112.50 | 108.50 | 111.00 | 111.00 | 0.45% | 24,246,754 |
| Aug 31, 2026 | 106.50 | 111.00 | 105.50 | 110.50 | 110.50 | 4.74% | 59,959,891 |
| Aug 28, 2026 | 104.00 | 106.00 | 103.00 | 105.50 | 105.50 | 2.93% | 19,244,471 |
| Aug 27, 2026 | 102.50 | 105.00 | 102.50 | 102.50 | 102.50 | - | 17,785,986 |
| Aug 26, 2026 | 104.00 | 106.50 | 102.00 | 102.50 | 102.50 | -0.49% | 24,462,402 |
| Aug 25, 2026 | 99.00 | 104.00 | 99.00 | 103.00 | 103.00 | 4.15% | 28,048,695 |
| Aug 24, 2026 | 101.00 | 101.00 | 98.80 | 98.90 | 98.90 | -1.59% | 10,491,603 |
| Aug 21, 2026 | 97.30 | 101.00 | 97.30 | 100.50 | 100.50 | 2.87% | 21,874,820 |
| Aug 20, 2026 | 98.50 | 98.80 | 97.00 | 97.70 | 97.70 | -0.61% | 17,053,270 |
| Aug 19, 2026 | 99.20 | 99.20 | 98.00 | 98.30 | 98.30 | -0.91% | 10,869,498 |
| Aug 18, 2026 | 98.20 | 99.50 | 98.00 | 99.20 | 99.20 | 1.12% | 15,171,145 |
| Aug 17, 2026 | 101.00 | 101.00 | 97.30 | 98.10 | 98.10 | -3.35% | 34,118,545 |
| Aug 14, 2026 | 100.00 | 102.50 | 100.00 | 101.50 | 101.50 | 2.01% | 19,229,429 |
| Aug 13, 2026 | 100.00 | 100.50 | 98.90 | 99.50 | 99.50 | -0.20% | 14,444,280 |
| Aug 12, 2026 | 100.00 | 101.00 | 98.50 | 99.70 | 99.70 | 0.10% | 17,439,454 |
| Aug 11, 2026 | 101.50 | 101.50 | 99.10 | 99.60 | 99.60 | -1.39% | 15,331,910 |
| Aug 10, 2026 | 100.00 | 101.00 | 98.00 | 101.00 | 101.00 | 1.61% | 14,336,276 |
| Aug 7, 2026 | 99.40 | 100.50 | 98.50 | 99.40 | 99.40 | 1.95% | 13,880,089 |
| Aug 6, 2026 | 99.30 | 100.50 | 97.50 | 97.50 | 97.50 | -2.99% | 16,652,702 |
| Aug 5, 2026 | 100.50 | 102.00 | 100.00 | 100.50 | 100.50 | 1.31% | 13,772,994 |
| Aug 4, 2026 | 98.60 | 102.00 | 98.60 | 99.20 | 99.20 | -1.29% | 25,119,993 |
| Aug 3, 2026 | 100.50 | 102.00 | 97.70 | 100.50 | 100.50 | -0.99% | 25,836,108 |
| Jul 31, 2026 | 97.00 | 102.50 | 96.80 | 101.50 | 101.50 | 6.62% | 41,391,430 |
| Jul 30, 2026 | 94.90 | 95.20 | 92.50 | 95.20 | 95.20 | 1.17% | 27,925,831 |
| 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% | 24,444,875 |
| 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% | 29,681,623 |
| 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% | 45,192,689 |
| 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 |