Cathay Financial Holding Co., Ltd. (TPE:2882)
Taiwan · Delayed Price · Currency is TWD 79.00
+0.30 (0.38%)
May 7, 2026, 1:30 PM CST
Cathay Financial Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 78.50 | 79.20 | 78.00 | 79.20 | - | 0.64% | 727,000 |
| May 6, 2026 | 77.70 | 79.20 | 77.60 | 78.70 | 78.70 | 1.94% | 31,356,706 |
| May 5, 2026 | 76.20 | 77.70 | 75.80 | 77.20 | 77.20 | 1.31% | 28,328,800 |
| May 4, 2026 | 77.80 | 78.80 | 76.20 | 76.20 | 76.20 | -1.30% | 35,378,710 |
| Apr 30, 2026 | 78.00 | 79.50 | 77.20 | 77.20 | 77.20 | -1.78% | 29,476,709 |
| Apr 29, 2026 | 75.90 | 79.50 | 75.90 | 78.60 | 78.60 | 5.22% | 71,391,632 |
| Apr 28, 2026 | 74.50 | 75.30 | 74.30 | 74.70 | 74.70 | 0.27% | 22,742,950 |
| Apr 27, 2026 | 74.10 | 75.00 | 73.70 | 74.50 | 74.50 | -0.53% | 27,903,217 |
| Apr 24, 2026 | 74.50 | 75.10 | 73.80 | 74.90 | 74.90 | 0.13% | 28,987,799 |
| Apr 23, 2026 | 75.10 | 75.70 | 74.40 | 74.80 | 74.80 | -1.45% | 33,906,400 |
| Apr 22, 2026 | 75.50 | 76.00 | 75.00 | 75.90 | 75.90 | 0.53% | 32,172,243 |
| Apr 21, 2026 | 75.40 | 75.60 | 74.00 | 75.50 | 75.50 | 1.21% | 29,026,210 |
| Apr 20, 2026 | 74.80 | 75.30 | 74.10 | 74.60 | 74.60 | -0.53% | 30,826,090 |
| Apr 17, 2026 | 74.20 | 75.00 | 73.00 | 75.00 | 75.00 | 1.08% | 28,047,420 |
| Apr 16, 2026 | 73.00 | 74.20 | 73.00 | 74.20 | 74.20 | 1.78% | 35,352,530 |
| Apr 15, 2026 | 72.90 | 73.00 | 72.00 | 72.90 | 72.90 | 0.28% | 27,392,700 |
| Apr 14, 2026 | 71.50 | 72.70 | 71.50 | 72.70 | 72.70 | 0.97% | 25,132,570 |
| Apr 13, 2026 | 72.60 | 72.80 | 71.60 | 72.00 | 72.00 | -1.23% | 20,778,670 |
| Apr 10, 2026 | 73.90 | 73.90 | 72.50 | 72.90 | 72.90 | -0.95% | 18,052,200 |
| Apr 9, 2026 | 74.30 | 74.50 | 72.50 | 73.60 | 73.60 | -0.27% | 26,438,850 |
| Apr 8, 2026 | 73.60 | 73.90 | 72.60 | 73.80 | 73.80 | 2.64% | 28,126,440 |
| Apr 7, 2026 | 72.20 | 72.50 | 71.00 | 71.90 | 71.90 | 0.14% | 16,507,330 |
| Apr 2, 2026 | 72.10 | 72.30 | 71.10 | 71.80 | 71.80 | -0.14% | 10,985,280 |
| Apr 1, 2026 | 71.60 | 72.00 | 71.10 | 71.90 | 71.90 | 2.28% | 22,293,710 |
| Mar 31, 2026 | 69.80 | 71.40 | 69.60 | 70.30 | 70.30 | -0.14% | 28,841,160 |
| Mar 30, 2026 | 69.10 | 70.90 | 69.10 | 70.40 | 70.40 | -0.28% | 26,934,050 |
| Mar 27, 2026 | 70.40 | 70.70 | 69.50 | 70.60 | 70.60 | -0.28% | 24,301,000 |
| Mar 26, 2026 | 71.40 | 71.80 | 70.70 | 70.80 | 70.80 | -0.84% | 13,797,000 |
| Mar 25, 2026 | 72.40 | 72.40 | 70.90 | 71.40 | 71.40 | 0.85% | 21,302,360 |
| Mar 24, 2026 | 71.80 | 72.00 | 70.80 | 70.80 | 70.80 | -1.26% | 23,366,620 |
| Mar 23, 2026 | 70.10 | 72.30 | 69.60 | 71.70 | 71.70 | -0.42% | 29,547,590 |
| Mar 20, 2026 | 71.30 | 72.70 | 71.30 | 72.00 | 72.00 | 0.56% | 24,947,390 |
| Mar 19, 2026 | 73.00 | 73.00 | 71.20 | 71.60 | 71.60 | -2.45% | 26,614,460 |
| Mar 18, 2026 | 74.20 | 74.30 | 72.80 | 73.40 | 73.40 | 0.27% | 15,887,500 |
| Mar 17, 2026 | 72.50 | 73.40 | 72.40 | 73.20 | 73.20 | 1.10% | 18,210,940 |
| Mar 16, 2026 | 72.20 | 72.90 | 71.50 | 72.40 | 72.40 | 0.98% | 30,007,430 |
| Mar 13, 2026 | 71.60 | 72.40 | 71.30 | 71.70 | 71.70 | -1.10% | 19,705,390 |
| Mar 12, 2026 | 72.60 | 73.10 | 71.90 | 72.50 | 72.50 | 0.97% | 20,270,490 |
| Mar 11, 2026 | 71.20 | 72.80 | 71.20 | 71.80 | 71.80 | 0.98% | 10,355,280 |
| Mar 10, 2026 | 71.60 | 72.00 | 70.50 | 71.10 | 71.10 | 1.57% | 18,182,700 |
| Mar 9, 2026 | 68.30 | 70.00 | 67.30 | 70.00 | 70.00 | -4.11% | 42,949,230 |
| Mar 6, 2026 | 73.00 | 73.50 | 72.60 | 73.00 | 73.00 | -0.82% | 21,881,880 |
| Mar 5, 2026 | 74.30 | 74.70 | 72.70 | 73.60 | 73.60 | 0.55% | 32,449,960 |
| Mar 4, 2026 | 76.50 | 76.60 | 72.80 | 73.20 | 73.20 | -5.67% | 57,644,880 |
| Mar 3, 2026 | 77.30 | 78.30 | 77.10 | 77.60 | 77.60 | -0.39% | 22,251,040 |
| Mar 2, 2026 | 79.40 | 79.40 | 77.30 | 77.90 | 77.90 | -2.26% | 24,946,960 |
| Feb 26, 2026 | 77.00 | 80.20 | 77.00 | 79.70 | 79.70 | 3.64% | 67,348,900 |
| Feb 25, 2026 | 78.20 | 78.30 | 76.90 | 76.90 | 76.90 | -1.66% | 33,813,110 |
| Feb 24, 2026 | 79.20 | 80.40 | 78.20 | 78.20 | 78.20 | -1.76% | 25,575,010 |
| Feb 23, 2026 | 81.40 | 81.60 | 79.30 | 79.60 | 79.60 | 1.02% | 45,379,660 |