Cathay Financial Holding Co., Ltd. (TPE:2882)
Taiwan · Delayed Price · Currency is TWD 113.50
-0.50 (-0.44%)
Oct 22, 2026, 2:39 PM CST
Cathay Financial Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 114.50 | 115.00 | 113.00 | 113.50 | 113.50 | -0.44% | 16,444,296 |
| Oct 21, 2026 | 111.00 | 114.00 | 110.50 | 114.00 | 114.00 | 3.64% | 32,354,730 |
| Oct 20, 2026 | 112.50 | 113.50 | 110.00 | 110.00 | 110.00 | -3.93% | 24,145,665 |
| Oct 19, 2026 | 116.50 | 116.50 | 112.50 | 114.50 | 114.50 | -1.29% | 20,094,402 |
| Oct 16, 2026 | 113.00 | 118.00 | 113.00 | 116.00 | 116.00 | 2.20% | 31,080,642 |
| Oct 15, 2026 | 114.00 | 114.50 | 112.50 | 113.50 | 113.50 | -0.44% | 20,712,474 |
| Oct 14, 2026 | 114.00 | 115.00 | 112.00 | 114.00 | 114.00 | -0.44% | 20,558,123 |
| Oct 13, 2026 | 111.50 | 115.00 | 111.50 | 114.50 | 114.50 | 1.33% | 19,775,380 |
| Oct 12, 2026 | 110.00 | 114.00 | 110.00 | 113.00 | 113.00 | 2.73% | 17,973,931 |
| Oct 8, 2026 | 113.00 | 113.50 | 110.00 | 110.00 | 110.00 | -2.65% | 19,335,995 |
| Oct 7, 2026 | 112.50 | 114.00 | 111.50 | 113.00 | 113.00 | 0.89% | 21,904,476 |
| Oct 6, 2026 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | 0.45% | 17,740,300 |
| Oct 5, 2026 | 113.00 | 113.00 | 111.50 | 111.50 | 111.50 | - | 13,948,307 |
| Oct 2, 2026 | 110.00 | 111.50 | 110.00 | 111.50 | 111.50 | 0.90% | 13,137,928 |
| Oct 1, 2026 | 112.00 | 112.00 | 109.00 | 110.50 | 110.50 | -0.45% | 20,285,318 |
| Sep 30, 2026 | 111.50 | 112.50 | 111.00 | 111.00 | 111.00 | -0.45% | 21,365,817 |
| Sep 29, 2026 | 112.00 | 113.50 | 110.50 | 111.50 | 111.50 | 0.90% | 19,177,458 |
| Sep 24, 2026 | 110.50 | 111.50 | 110.00 | 110.50 | 110.50 | -0.90% | 11,811,664 |
| Sep 23, 2026 | 112.50 | 112.50 | 110.50 | 111.50 | 111.50 | -0.45% | 16,846,843 |
| Sep 22, 2026 | 114.50 | 114.50 | 111.00 | 112.00 | 112.00 | -0.88% | 15,772,789 |
| Sep 21, 2026 | 110.50 | 114.00 | 109.50 | 113.00 | 113.00 | 2.26% | 15,970,215 |
| Sep 18, 2026 | 113.00 | 113.00 | 109.00 | 110.50 | 110.50 | -1.34% | 43,435,151 |
| Sep 17, 2026 | 113.00 | 114.00 | 111.00 | 112.00 | 112.00 | -0.44% | 19,597,413 |
| Sep 16, 2026 | 110.50 | 112.50 | 109.50 | 112.50 | 112.50 | 2.27% | 27,370,591 |
| Sep 15, 2026 | 113.50 | 114.00 | 109.50 | 110.00 | 110.00 | -2.22% | 16,604,431 |
| Sep 14, 2026 | 109.00 | 114.00 | 108.50 | 112.50 | 112.50 | 1.81% | 18,700,175 |
| Sep 11, 2026 | 109.00 | 111.00 | 108.00 | 110.50 | 110.50 | - | 15,394,406 |
| Sep 10, 2026 | 109.50 | 111.00 | 109.00 | 110.50 | 110.50 | - | 13,713,393 |
| 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% | 25,226,342 |
| 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 |