Cathay Financial Holding Co., Ltd. (TPE:2882A)
Taiwan · Delayed Price · Currency is TWD 61.00
+0.10 (0.16%)
At close: Aug 11, 2025, 1:30 PM CST
Cathay Financial Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 60.90 | 61.00 | 60.80 | 61.00 | - | - | 170,913 |
| Aug 13, 2025 | 60.90 | 61.00 | 60.90 | 61.00 | - | 0.16% | 63,264 |
| Aug 12, 2025 | 61.00 | 61.00 | 60.80 | 60.90 | - | -0.16% | 54,357 |
| Aug 11, 2025 | 60.90 | 61.00 | 60.90 | 61.00 | - | 0.16% | 4,619 |
| Aug 8, 2025 | 60.80 | 60.90 | 60.70 | 60.90 | - | - | 41,312 |
| Aug 7, 2025 | 60.80 | 60.90 | 60.80 | 60.90 | - | 0.16% | 40,923 |
| Aug 6, 2025 | 60.80 | 60.90 | 60.80 | 60.80 | - | -0.16% | 101,045 |
| Aug 5, 2025 | 60.80 | 60.90 | 60.80 | 60.90 | - | - | 38,005 |
| Aug 4, 2025 | 60.70 | 60.90 | 60.70 | 60.90 | - | 0.16% | 61,089 |
| Aug 1, 2025 | 60.70 | 60.80 | 60.70 | 60.80 | - | - | 38,080 |
| Jul 31, 2025 | 60.60 | 60.80 | 60.60 | 60.80 | - | - | 57,000 |
| Jul 30, 2025 | 60.60 | 60.80 | 60.60 | 60.80 | - | 0.16% | 52,025 |
| Jul 29, 2025 | 60.60 | 60.70 | 60.60 | 60.70 | - | -0.16% | 8,171 |
| Jul 28, 2025 | 60.70 | 60.80 | 60.70 | 60.80 | - | - | 46,001 |
| Jul 25, 2025 | 60.70 | 60.80 | 60.60 | 60.80 | - | - | 78,647 |
| Jul 24, 2025 | 60.70 | 60.80 | 60.70 | 60.80 | - | - | 64,176 |
| Jul 23, 2025 | 60.70 | 60.80 | 60.70 | 60.80 | - | 0.16% | 65,982 |
| Jul 22, 2025 | 60.70 | 60.70 | 60.70 | 60.70 | - | -0.16% | 53,618 |
| Jul 21, 2025 | 60.80 | 60.80 | 60.70 | 60.80 | - | - | 7,000 |
| Jul 18, 2025 | 60.70 | 60.80 | 60.60 | 60.80 | - | -0.16% | 24,381 |
| Jul 17, 2025 | 60.60 | 60.90 | 60.60 | 60.90 | - | 0.33% | 84,000 |
| Jul 16, 2025 | 60.60 | 60.70 | 60.60 | 60.70 | - | - | 171,100 |
| Jul 15, 2025 | 60.60 | 60.70 | 60.60 | 60.70 | - | 0.17% | 144,017 |
| Jul 14, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | - | - | 42,965 |
| Jul 11, 2025 | 60.70 | 60.70 | 60.50 | 60.60 | - | -0.16% | 85,007 |
| Jul 10, 2025 | 60.70 | 60.70 | 60.60 | 60.70 | - | - | 18,199 |
| Jul 9, 2025 | 60.70 | 60.70 | 60.70 | 60.70 | - | - | 15,039 |
| Jul 8, 2025 | 60.70 | 60.70 | 60.60 | 60.70 | - | -0.16% | 46,063 |
| Jul 7, 2025 | 60.70 | 60.80 | 60.60 | 60.80 | - | 0.16% | 37,000 |
| Jul 4, 2025 | 60.60 | 60.70 | 60.60 | 60.70 | - | -0.16% | 15,000 |
| Jul 3, 2025 | 60.70 | 60.90 | 60.70 | 60.80 | - | 0.16% | 64,000 |
| Jul 2, 2025 | 60.60 | 60.70 | 60.60 | 60.70 | - | 0.33% | 18,000 |
| Jul 1, 2025 | 60.50 | 60.60 | 60.30 | 60.50 | - | - | 27,386 |
| Jun 30, 2025 | 60.20 | 60.50 | 60.20 | 60.50 | - | -3.04% | 225,189 |
| Jun 27, 2025 | 62.30 | 62.40 | 62.20 | 62.40 | - | 0.16% | 199,050 |
| Jun 26, 2025 | 62.30 | 62.40 | 62.30 | 62.30 | - | -0.16% | 65,430 |
| Jun 25, 2025 | 62.20 | 62.40 | 62.20 | 62.40 | - | 0.16% | 93,211 |
| Jun 24, 2025 | 62.40 | 62.40 | 62.20 | 62.30 | - | - | 85,045 |
| Jun 23, 2025 | 62.20 | 62.40 | 62.20 | 62.30 | - | - | 123,035 |
| Jun 20, 2025 | 62.30 | 62.40 | 62.30 | 62.30 | - | - | 69,002 |
| Jun 19, 2025 | 62.20 | 62.30 | 62.20 | 62.30 | - | - | 74,104 |
| Jun 18, 2025 | 62.20 | 62.30 | 62.20 | 62.30 | - | - | 79,051 |
| Jun 17, 2025 | 62.20 | 62.30 | 62.10 | 62.30 | - | - | 158,890 |
| Jun 16, 2025 | 62.10 | 62.40 | 62.00 | 62.30 | - | 0.32% | 195,144 |
| Jun 13, 2025 | 61.90 | 62.10 | 61.90 | 62.10 | - | 0.16% | 102,009 |
| Jun 12, 2025 | 62.00 | 62.10 | 61.90 | 62.00 | - | - | 66,159 |
| Jun 11, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | - | - | 67,023 |
| Jun 10, 2025 | 62.00 | 62.10 | 62.00 | 62.00 | - | - | 85,021 |
| Jun 9, 2025 | 62.00 | 62.00 | 61.70 | 62.00 | - | -0.16% | 130,522 |
| Jun 6, 2025 | 61.90 | 62.10 | 61.90 | 62.10 | - | 0.16% | 156,288 |