Cathay Financial Holding Co., Ltd. (TPE:2882A)
Taiwan · Delayed Price · Currency is TWD 60.90
0.00 (0.00%)
At close: Sep 26, 2025
Cathay Financial Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 60.90 | 60.90 | 60.80 | 60.90 | 60.90 | - | 41,351 |
| Sep 25, 2025 | 61.00 | 61.00 | 60.90 | 60.90 | 60.90 | -0.16% | 9,100 |
| Sep 24, 2025 | 61.00 | 61.00 | 60.90 | 61.00 | 61.00 | -0.16% | 34,909 |
| Sep 23, 2025 | 61.00 | 61.10 | 60.90 | 61.10 | 61.10 | - | 85,452 |
| Sep 22, 2025 | 60.90 | 61.10 | 60.90 | 61.10 | 61.10 | 0.16% | 204,132 |
| Sep 19, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 14,212 |
| Sep 18, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 10,021 |
| Sep 17, 2025 | 60.90 | 61.00 | 60.80 | 61.00 | 61.00 | - | 73,598 |
| Sep 16, 2025 | 60.90 | 61.00 | 60.90 | 61.00 | 61.00 | - | 20,202 |
| Sep 15, 2025 | 60.90 | 61.00 | 60.90 | 61.00 | 61.00 | - | 35,940 |
| Sep 12, 2025 | 60.90 | 61.00 | 60.90 | 61.00 | 61.00 | - | 35,780 |
| Sep 11, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 17,780 |
| Sep 10, 2025 | 60.90 | 61.00 | 60.90 | 61.00 | 61.00 | - | 95,813 |
| Sep 9, 2025 | 60.90 | 61.00 | 60.90 | 61.00 | 61.00 | - | 96,922 |
| Sep 8, 2025 | 60.90 | 61.00 | 60.80 | 61.00 | 61.00 | - | 63,831 |
| Sep 5, 2025 | 60.80 | 61.00 | 60.80 | 61.00 | 61.00 | 0.16% | 80,442 |
| Sep 4, 2025 | 60.90 | 61.00 | 60.90 | 60.90 | 60.90 | -0.16% | 42,900 |
| Sep 3, 2025 | 60.90 | 61.00 | 60.90 | 61.00 | 61.00 | - | 50,781 |
| Sep 2, 2025 | 61.00 | 61.00 | 60.90 | 61.00 | 61.00 | - | 11,381 |
| Sep 1, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 2,917 |
| Aug 29, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.16% | 5,297 |
| Aug 28, 2025 | 61.00 | 61.10 | 60.90 | 61.10 | 61.10 | - | 32,350 |
| Aug 27, 2025 | 60.80 | 61.10 | 60.80 | 61.10 | 61.10 | 0.33% | 4,702 |
| Aug 26, 2025 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - | 30,421 |
| Aug 25, 2025 | 60.90 | 60.90 | 60.80 | 60.90 | 60.90 | - | 33,704 |
| Aug 22, 2025 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - | 22,631 |
| Aug 21, 2025 | 60.90 | 61.00 | 60.80 | 60.90 | 60.90 | - | 47,019 |
| Aug 20, 2025 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - | 19,286 |
| Aug 19, 2025 | 60.90 | 60.90 | 60.80 | 60.90 | 60.90 | -0.16% | 65,043 |
| Aug 18, 2025 | 60.90 | 61.00 | 60.80 | 61.00 | 61.00 | - | 43,734 |
| Aug 15, 2025 | 60.90 | 61.00 | 60.90 | 61.00 | 61.00 | - | 48,490 |
| Aug 14, 2025 | 60.90 | 61.00 | 60.80 | 61.00 | 61.00 | - | 171,554 |
| Aug 13, 2025 | 60.90 | 61.00 | 60.90 | 61.00 | 61.00 | 0.16% | 63,366 |
| Aug 12, 2025 | 61.00 | 61.00 | 60.80 | 60.90 | 60.90 | -0.16% | 54,923 |
| Aug 11, 2025 | 60.90 | 61.00 | 60.90 | 61.00 | 61.00 | 0.16% | 5,035 |
| Aug 8, 2025 | 60.80 | 60.90 | 60.70 | 60.90 | 60.90 | - | 42,124 |
| Aug 7, 2025 | 60.80 | 60.90 | 60.80 | 60.90 | 60.90 | 0.16% | 40,923 |
| Aug 6, 2025 | 60.80 | 60.90 | 60.80 | 60.80 | 60.80 | -0.16% | 101,745 |
| Aug 5, 2025 | 60.80 | 60.90 | 60.80 | 60.90 | 60.90 | - | 39,355 |
| Aug 4, 2025 | 60.70 | 60.90 | 60.70 | 60.90 | 60.90 | 0.16% | 61,386 |
| Aug 1, 2025 | 60.70 | 60.80 | 60.70 | 60.80 | 60.80 | - | 38,972 |
| Jul 31, 2025 | 60.60 | 60.80 | 60.60 | 60.80 | 60.80 | - | 57,000 |
| Jul 30, 2025 | 60.60 | 60.80 | 60.60 | 60.80 | 60.80 | 0.16% | 52,068 |
| Jul 29, 2025 | 60.60 | 60.70 | 60.60 | 60.70 | 60.70 | -0.16% | 8,662 |
| Jul 28, 2025 | 60.70 | 60.80 | 60.70 | 60.80 | 60.80 | - | 46,885 |
| Jul 25, 2025 | 60.70 | 60.80 | 60.60 | 60.80 | 60.80 | - | 78,784 |
| Jul 24, 2025 | 60.70 | 60.80 | 60.70 | 60.80 | 60.80 | - | 64,376 |
| Jul 23, 2025 | 60.70 | 60.80 | 60.70 | 60.80 | 60.80 | 0.16% | 66,423 |
| Jul 22, 2025 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | -0.16% | 54,563 |
| Jul 21, 2025 | 60.80 | 60.80 | 60.70 | 60.80 | 60.80 | - | 7,402 |