Cathay Financial Holding Co., Ltd. (TPE:2882A)
Taiwan · Delayed Price · Currency is TWD · Preferred Stock62.20
0.00 (0.00%)
At close: Apr 7, 2026
TPE:2882A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 62.10 | 62.20 | 62.00 | 62.10 | 62.10 | -0.16% | 48,051 |
| Apr 7, 2026 | 62.00 | 62.20 | 62.00 | 62.20 | 62.20 | - | 82,034 |
| Apr 2, 2026 | 62.00 | 62.20 | 62.00 | 62.20 | 62.20 | 0.16% | 97,011 |
| Apr 1, 2026 | 62.00 | 62.10 | 62.00 | 62.10 | 62.10 | - | 98,258 |
| Mar 31, 2026 | 61.90 | 62.10 | 61.90 | 62.10 | 62.10 | 0.16% | 100,420 |
| Mar 30, 2026 | 61.80 | 62.00 | 61.80 | 62.00 | 62.00 | - | 81,717 |
| Mar 27, 2026 | 61.80 | 62.00 | 61.80 | 62.00 | 62.00 | 0.16% | 150,209 |
| Mar 26, 2026 | 61.70 | 61.90 | 61.70 | 61.90 | 61.90 | 0.16% | 170,247 |
| Mar 25, 2026 | 61.70 | 61.80 | 61.70 | 61.80 | 61.80 | - | 64,000 |
| Mar 24, 2026 | 61.70 | 61.80 | 61.60 | 61.80 | 61.80 | 0.16% | 151,055 |
| Mar 23, 2026 | 61.70 | 61.70 | 61.60 | 61.70 | 61.70 | -0.16% | 78,578 |
| Mar 20, 2026 | 61.60 | 61.80 | 61.60 | 61.80 | 61.80 | 0.16% | 169,330 |
| Mar 19, 2026 | 61.50 | 61.70 | 61.50 | 61.70 | 61.70 | - | 142,588 |
| Mar 18, 2026 | 61.50 | 61.70 | 61.50 | 61.70 | 61.70 | 0.33% | 81,824 |
| Mar 17, 2026 | 61.50 | 61.60 | 61.50 | 61.50 | 61.50 | -0.16% | 176,777 |
| Mar 16, 2026 | 61.20 | 61.60 | 61.10 | 61.60 | 61.60 | 0.49% | 163,823 |
| Mar 13, 2026 | 61.10 | 61.40 | 61.10 | 61.30 | 61.30 | - | 140,396 |
| Mar 12, 2026 | 61.10 | 61.30 | 61.10 | 61.30 | 61.30 | 0.16% | 143,727 |
| Mar 11, 2026 | 60.90 | 61.40 | 60.90 | 61.20 | 61.20 | - | 88,327 |
| Mar 10, 2026 | 60.90 | 61.20 | 60.90 | 61.20 | 61.20 | 0.33% | 102,931 |
| Mar 9, 2026 | 60.80 | 61.20 | 60.70 | 61.00 | 61.00 | 0.16% | 57,028 |
| Mar 6, 2026 | 60.70 | 60.90 | 60.70 | 60.90 | 60.90 | 0.16% | 93,212 |
| Mar 5, 2026 | 60.80 | 60.80 | 60.70 | 60.80 | 60.80 | - | 40,132 |
| Mar 4, 2026 | 60.80 | 60.90 | 60.80 | 60.80 | 60.80 | -0.16% | 65,306 |
| Mar 3, 2026 | 60.80 | 60.90 | 60.80 | 60.90 | 60.90 | - | 75,138 |
| Mar 2, 2026 | 60.80 | 60.90 | 60.80 | 60.90 | 60.90 | - | 39,324 |
| Feb 26, 2026 | 60.70 | 60.90 | 60.70 | 60.90 | 60.90 | 0.16% | 113,594 |
| Feb 25, 2026 | 60.80 | 60.80 | 60.70 | 60.80 | 60.80 | - | 80,958 |
| Feb 24, 2026 | 60.70 | 60.80 | 60.70 | 60.80 | 60.80 | - | 134,502 |
| Feb 23, 2026 | 60.70 | 60.80 | 60.60 | 60.80 | 60.80 | - | 91,423 |
| Feb 11, 2026 | 60.70 | 60.90 | 60.50 | 60.80 | 60.80 | -0.16% | 294,693 |
| Feb 10, 2026 | 60.80 | 60.90 | 60.60 | 60.90 | 60.90 | - | 175,545 |
| Feb 9, 2026 | 60.80 | 60.90 | 60.70 | 60.90 | 60.90 | - | 99,672 |
| Feb 6, 2026 | 60.60 | 60.90 | 60.60 | 60.90 | 60.90 | 0.33% | 62,225 |
| Feb 5, 2026 | 60.60 | 60.70 | 60.60 | 60.70 | 60.70 | - | 31,184 |
| Feb 4, 2026 | 60.60 | 60.70 | 60.60 | 60.70 | 60.70 | - | 70,973 |
| Feb 3, 2026 | 60.60 | 60.70 | 60.60 | 60.70 | 60.70 | 0.17% | 20,793 |
| Feb 2, 2026 | 60.70 | 60.70 | 60.60 | 60.60 | 60.60 | -0.33% | 73,528 |
| Jan 30, 2026 | 60.70 | 60.80 | 60.60 | 60.80 | 60.80 | 0.16% | 61,691 |
| Jan 29, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | -0.16% | 48,703 |
| Jan 28, 2026 | 60.70 | 60.80 | 60.70 | 60.80 | 60.80 | - | 99,155 |
| Jan 27, 2026 | 60.70 | 60.80 | 60.60 | 60.80 | 60.80 | - | 43,209 |
| Jan 26, 2026 | 60.70 | 60.80 | 60.70 | 60.80 | 60.80 | - | 75,500 |
| Jan 23, 2026 | 60.70 | 60.80 | 60.70 | 60.80 | 60.80 | - | 75,032 |
| Jan 22, 2026 | 60.70 | 60.80 | 60.60 | 60.80 | 60.80 | - | 63,107 |
| Jan 21, 2026 | 60.70 | 60.80 | 60.70 | 60.80 | 60.80 | - | 71,990 |
| Jan 20, 2026 | 60.70 | 60.80 | 60.70 | 60.80 | 60.80 | - | 60,967 |
| Jan 19, 2026 | 60.70 | 60.80 | 60.70 | 60.80 | 60.80 | - | 70,225 |
| Jan 16, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | -0.16% | 62,447 |
| Jan 15, 2026 | 60.80 | 60.90 | 60.80 | 60.90 | 60.90 | - | 34,363 |