Cathay Financial Holding Co., Ltd. (TPE:2882)
Taiwan · Delayed Price · Currency is TWD 74.20
+1.30 (1.78%)
Apr 16, 2026, 1:30 PM CST
Cathay Financial Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 73.00 | 74.20 | 73.00 | 74.20 | - | 1.78% | 35,283,835 |
| Apr 15, 2026 | 72.90 | 73.00 | 72.00 | 72.90 | 72.90 | 0.28% | 27,392,701 |
| Apr 14, 2026 | 71.50 | 72.70 | 71.50 | 72.70 | 72.70 | 0.97% | 25,132,576 |
| Apr 13, 2026 | 72.60 | 72.80 | 71.60 | 72.00 | 72.00 | -1.23% | 20,778,679 |
| Apr 10, 2026 | 73.90 | 73.90 | 72.50 | 72.90 | 72.90 | -0.95% | 18,052,209 |
| Apr 9, 2026 | 74.30 | 74.50 | 72.50 | 73.60 | 73.60 | -0.27% | 26,357,340 |
| Apr 8, 2026 | 73.60 | 73.90 | 72.60 | 73.80 | 73.80 | 2.64% | 28,126,441 |
| Apr 7, 2026 | 72.20 | 72.50 | 71.00 | 71.90 | 71.90 | 0.14% | 16,507,332 |
| 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% | 22,293,714 |
| Mar 31, 2026 | 69.80 | 71.40 | 69.60 | 70.30 | 70.30 | -0.14% | 28,841,163 |
| Mar 30, 2026 | 69.10 | 70.90 | 69.10 | 70.40 | 70.40 | -0.28% | 26,934,054 |
| 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% | 13,797,004 |
| Mar 25, 2026 | 72.40 | 72.40 | 70.90 | 71.40 | 71.40 | 0.85% | 21,302,363 |
| Mar 24, 2026 | 71.80 | 72.00 | 70.80 | 70.80 | 70.80 | -1.26% | 23,355,850 |
| Mar 23, 2026 | 70.10 | 72.30 | 69.60 | 71.70 | 71.70 | -0.42% | 29,536,740 |
| Mar 20, 2026 | 71.30 | 72.70 | 71.30 | 72.00 | 72.00 | 0.56% | 24,947,394 |
| 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% | 15,887,509 |
| 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% | 19,693,810 |
| 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% | 10,355,287 |
| Mar 10, 2026 | 71.60 | 72.00 | 70.50 | 71.10 | 71.10 | 1.57% | 18,182,701 |
| Mar 9, 2026 | 68.30 | 70.00 | 67.30 | 70.00 | 70.00 | -4.11% | 42,949,239 |
| Mar 6, 2026 | 73.00 | 73.50 | 72.60 | 73.00 | 73.00 | -0.82% | 21,872,700 |
| Mar 5, 2026 | 74.30 | 74.70 | 72.70 | 73.60 | 73.60 | 0.55% | 32,449,965 |
| 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% | 25,575,014 |
| Feb 23, 2026 | 81.40 | 81.60 | 79.30 | 79.60 | 79.60 | 1.02% | 45,332,010 |
| Feb 11, 2026 | 78.40 | 79.10 | 77.70 | 78.80 | 78.80 | 1.16% | 29,467,284 |
| Feb 10, 2026 | 77.50 | 78.20 | 77.00 | 77.90 | 77.90 | 0.91% | 17,881,160 |
| Feb 9, 2026 | 76.20 | 77.80 | 76.10 | 77.20 | 77.20 | 1.98% | 25,357,461 |
| Feb 6, 2026 | 75.90 | 76.00 | 74.30 | 75.70 | 75.70 | -0.39% | 18,054,274 |
| Feb 5, 2026 | 75.80 | 76.20 | 75.40 | 76.00 | 76.00 | -0.26% | 11,283,022 |
| Feb 4, 2026 | 75.00 | 76.50 | 75.00 | 76.20 | 76.20 | 2.01% | 18,010,282 |
| Feb 3, 2026 | 74.90 | 75.50 | 74.70 | 74.70 | 74.70 | 0.54% | 14,083,421 |
| Feb 2, 2026 | 75.70 | 75.70 | 73.10 | 74.30 | 74.30 | -1.46% | 29,130,482 |
| Jan 30, 2026 | 76.10 | 76.40 | 75.10 | 75.40 | 75.40 | -1.31% | 20,385,706 |
| Jan 29, 2026 | 75.40 | 76.50 | 75.20 | 76.40 | 76.40 | 0.79% | 17,860,427 |
| Jan 28, 2026 | 76.10 | 76.30 | 75.20 | 75.80 | 75.80 | -0.13% | 16,771,280 |
| Jan 27, 2026 | 77.00 | 77.20 | 75.40 | 75.90 | 75.90 | -1.56% | 28,471,476 |
| Jan 26, 2026 | 76.60 | 77.60 | 76.40 | 77.10 | 77.10 | 0.65% | 18,695,497 |
| Jan 23, 2026 | 75.90 | 76.70 | 75.60 | 76.60 | 76.60 | 1.32% | 24,226,697 |