Cathay Financial Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	83.10	85.40	82.70	85.00	-	2.29%	8,206,258
May 26, 2026	80.60	83.10	80.60	83.10	83.10	1.96%	54,668,750
May 25, 2026	79.90	81.50	78.70	81.50	81.50	2.26%	48,981,180
May 22, 2026	78.50	79.80	78.20	79.70	79.70	1.27%	40,807,865
May 21, 2026	77.80	79.10	77.80	78.70	78.70	1.03%	41,851,607
May 20, 2026	78.00	78.40	77.00	77.90	77.90	0.13%	27,763,937
May 19, 2026	77.50	79.70	77.30	77.80	77.80	1.30%	46,048,117
May 18, 2026	78.00	78.00	76.50	76.80	76.80	-1.41%	26,097,770
May 15, 2026	77.40	79.70	77.00	77.90	77.90	1.56%	54,795,470
May 14, 2026	76.90	78.60	76.70	76.70	76.70	-0.78%	26,797,880
May 13, 2026	76.60	78.30	76.10	77.30	77.30	1.18%	34,439,780
May 12, 2026	78.70	79.50	76.40	76.40	76.40	-2.55%	44,745,840
May 11, 2026	79.60	79.60	78.40	78.40	78.40	-2.00%	21,997,100
May 8, 2026	79.50	80.80	79.30	80.00	80.00	1.27%	36,761,620
May 7, 2026	78.50	79.20	78.00	79.00	79.00	0.38%	24,209,420
May 6, 2026	77.70	79.20	77.60	78.70	78.70	1.94%	31,356,700
May 5, 2026	76.20	77.70	75.80	77.20	77.20	1.31%	28,364,580
May 4, 2026	77.80	78.80	76.20	76.20	76.20	-1.30%	35,405,940
Apr 30, 2026	78.00	79.50	77.20	77.20	77.20	-1.78%	29,476,700
Apr 29, 2026	75.90	79.50	75.90	78.60	78.60	5.22%	71,391,630
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%	27,903,210
Apr 24, 2026	74.50	75.10	73.80	74.90	74.90	0.13%	28,987,790
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%	32,172,240
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