Cathay Financial Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	45,077,770
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
Jun 30, 2026	96.80	99.00	94.40	98.30	98.30	0.31%	103,289,696
Jun 29, 2026	105.00	105.50	100.50	101.50	98.00	-4.25%	48,446,464
Jun 26, 2026	110.50	111.50	105.00	106.00	102.34	-4.93%	37,625,079
Jun 25, 2026	110.00	113.00	109.00	111.50	107.66	1.36%	29,237,842
Jun 24, 2026	110.50	114.00	110.00	110.00	106.21	-3.08%	34,364,951
Jun 23, 2026	113.00	116.50	113.00	113.50	109.59	0.44%	29,407,198
Jun 22, 2026	117.00	117.50	112.00	113.00	109.10	-2.16%	34,442,840
Jun 18, 2026	115.00	117.50	114.00	115.50	111.52	1.76%	48,260,190
Jun 17, 2026	110.00	117.00	108.00	113.50	109.59	3.65%	49,607,940
Jun 16, 2026	104.50	109.50	104.00	109.50	105.72	5.29%	54,388,850
Jun 15, 2026	105.00	105.50	103.00	104.00	100.41	3.48%	25,382,720
Jun 12, 2026	102.00	105.50	99.70	100.50	97.03	-	32,131,390
Jun 11, 2026	101.00	101.50	97.70	100.50	97.03	0.60%	36,086,500
Jun 10, 2026	102.00	102.50	99.40	99.90	96.46	-3.94%	42,154,420
Jun 9, 2026	95.30	104.00	95.30	104.00	100.41	9.47%	55,872,704
Jun 8, 2026	97.80	97.80	94.00	95.00	91.72	-5.00%	57,020,304
Jun 5, 2026	94.40	100.00	93.70	100.00	96.55	5.93%	69,269,140
Jun 4, 2026	96.30	96.30	91.80	94.40	91.14	2.83%	54,014,100
Jun 3, 2026	89.90	92.50	89.20	91.80	88.63	2.91%	57,367,420
Jun 2, 2026	88.50	89.20	86.60	89.20	86.12	1.13%	57,830,130
Jun 1, 2026	86.60	89.40	85.30	88.20	85.16	2.92%	56,763,110
May 29, 2026	85.60	85.80	84.00	85.70	82.74	1.06%	71,446,770
May 28, 2026	85.40	86.20	83.40	84.80	81.88	-0.70%	61,980,450
May 27, 2026	83.10	86.40	82.70	85.40	82.46	2.77%	69,944,890
May 26, 2026	80.60	83.10	80.60	83.10	80.23	1.96%	54,668,750
May 25, 2026	79.90	81.50	78.70	81.50	78.69	2.26%	48,981,180
May 22, 2026	78.50	79.80	78.20	79.70	76.95	1.27%	40,807,860
May 21, 2026	77.80	79.10	77.80	78.70	75.99	1.03%	41,851,600
May 20, 2026	78.00	78.40	77.00	77.90	75.21	0.13%	27,763,930
May 19, 2026	77.50	79.70	77.30	77.80	75.12	1.30%	46,048,110
May 18, 2026	78.00	78.00	76.50	76.80	74.15	-1.41%	26,109,180
May 15, 2026	77.40	79.70	77.00	77.90	75.21	1.56%	54,795,470
May 14, 2026	76.90	78.60	76.70	76.70	74.06	-0.78%	26,797,880
May 13, 2026	76.60	78.30	76.10	77.30	74.63	1.18%	34,439,780
May 12, 2026	78.70	79.50	76.40	76.40	73.77	-2.55%	44,745,840
May 11, 2026	79.60	79.60	78.40	78.40	75.70	-2.00%	21,997,100
May 8, 2026	79.50	80.80	79.30	80.00	77.24	1.27%	36,761,620
May 7, 2026	78.50	79.20	78.00	79.00	76.28	0.38%	24,209,420
May 6, 2026	77.70	79.20	77.60	78.70	75.99	1.94%	31,356,700
May 5, 2026	76.20	77.70	75.80	77.20	74.54	1.31%	28,364,580
May 4, 2026	77.80	78.80	76.20	76.20	73.57	-1.30%	35,405,940
Apr 30, 2026	78.00	79.50	77.20	77.20	74.54	-1.78%	29,476,700
Apr 29, 2026	75.90	79.50	75.90	78.60	75.89	5.22%	71,391,630