Cathay Financial Holding Co., Ltd. (TPE:2882A)
Taiwan · Delayed Price · Currency is TWD · Preferred Stock60.10
0.00 (0.00%)
At close: Jul 17, 2026
TPE:2882A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 60.10 | 60.20 | 60.00 | 60.10 | 60.10 | - | 59,886 |
| Jul 16, 2026 | 60.20 | 60.20 | 60.10 | 60.10 | 60.10 | - | 21,111 |
| Jul 15, 2026 | 60.20 | 60.20 | 60.10 | 60.10 | 60.10 | -0.17% | 38,557 |
| Jul 14, 2026 | 60.10 | 60.20 | 60.10 | 60.20 | 60.20 | - | 111,060 |
| Jul 13, 2026 | 60.10 | 60.20 | 60.10 | 60.20 | 60.20 | - | 57,474 |
| Jul 9, 2026 | 60.00 | 60.20 | 60.00 | 60.20 | 60.20 | - | 89,003 |
| Jul 8, 2026 | 60.00 | 60.20 | 60.00 | 60.20 | 60.20 | 0.17% | 125,136 |
| Jul 7, 2026 | 60.00 | 60.10 | 60.00 | 60.10 | 60.10 | 0.17% | 60,132 |
| Jul 6, 2026 | 59.90 | 60.00 | 59.90 | 60.00 | 60.00 | 0.17% | 42,427 |
| Jul 3, 2026 | 60.00 | 60.10 | 59.90 | 59.90 | 59.90 | -0.17% | 116,308 |
| Jul 2, 2026 | 60.00 | 60.00 | 59.90 | 60.00 | 60.00 | -0.33% | 125,416 |
| Jul 1, 2026 | 60.10 | 60.20 | 60.00 | 60.20 | 60.20 | 0.33% | 68,908 |
| Jun 30, 2026 | 59.60 | 60.10 | 59.60 | 60.00 | 60.00 | 1.06% | 305,677 |
| Jun 29, 2026 | 61.70 | 61.90 | 61.70 | 61.90 | 59.37 | 0.16% | 82,435 |
| Jun 26, 2026 | 61.90 | 62.00 | 61.80 | 61.80 | 59.27 | -0.32% | 53,921 |
| Jun 25, 2026 | 62.00 | 62.00 | 61.90 | 62.00 | 59.47 | - | 65,178 |
| Jun 24, 2026 | 61.90 | 62.00 | 61.90 | 62.00 | 59.47 | - | 200,250 |
| Jun 23, 2026 | 62.00 | 62.00 | 61.90 | 62.00 | 59.47 | - | 85,172 |
| Jun 22, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 59.47 | -0.16% | 91,413 |
| Jun 18, 2026 | 61.90 | 62.10 | 61.90 | 62.10 | 59.56 | 0.16% | 138,812 |
| Jun 17, 2026 | 61.90 | 62.00 | 61.90 | 62.00 | 59.47 | - | 153,573 |
| Jun 16, 2026 | 61.90 | 62.00 | 61.90 | 62.00 | 59.47 | 0.16% | 138,840 |
| Jun 15, 2026 | 61.90 | 61.90 | 61.70 | 61.90 | 59.37 | - | 136,204 |
| Jun 12, 2026 | 61.80 | 61.90 | 61.80 | 61.90 | 59.37 | 0.16% | 90,443 |
| Jun 11, 2026 | 61.50 | 61.80 | 61.50 | 61.80 | 59.27 | 0.16% | 80,278 |
| Jun 10, 2026 | 61.40 | 61.70 | 61.40 | 61.70 | 59.18 | 0.33% | 83,722 |
| Jun 9, 2026 | 61.20 | 61.50 | 61.20 | 61.50 | 58.99 | 0.49% | 90,371 |
| Jun 8, 2026 | 61.10 | 61.30 | 61.10 | 61.20 | 58.70 | - | 87,914 |
| Jun 5, 2026 | 61.30 | 61.40 | 61.20 | 61.20 | 58.70 | -0.33% | 264,143 |
| Jun 4, 2026 | 61.70 | 61.80 | 61.40 | 61.40 | 58.89 | -0.49% | 301,683 |
| Jun 3, 2026 | 61.80 | 61.80 | 61.60 | 61.70 | 59.18 | -0.16% | 193,070 |
| Jun 2, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 59.27 | - | 192,045 |
| Jun 1, 2026 | 61.80 | 61.80 | 61.70 | 61.80 | 59.27 | -0.16% | 70,568 |
| May 29, 2026 | 61.90 | 62.00 | 61.80 | 61.90 | 59.37 | -0.16% | 38,733 |
| May 28, 2026 | 62.00 | 62.00 | 61.80 | 62.00 | 59.47 | -0.16% | 26,342 |
| May 27, 2026 | 62.00 | 62.10 | 61.80 | 62.10 | 59.56 | - | 82,309 |
| May 26, 2026 | 62.00 | 62.10 | 61.90 | 62.10 | 59.56 | 0.16% | 85,698 |
| May 25, 2026 | 62.00 | 62.10 | 61.90 | 62.00 | 59.47 | - | 204,155 |
| May 22, 2026 | 62.30 | 62.30 | 62.00 | 62.00 | 59.47 | -0.64% | 56,245 |
| May 21, 2026 | 62.20 | 62.40 | 62.20 | 62.40 | 59.85 | 0.16% | 88,469 |
| May 20, 2026 | 62.10 | 62.30 | 62.10 | 62.30 | 59.75 | - | 67,094 |
| May 19, 2026 | 62.20 | 62.30 | 62.00 | 62.30 | 59.75 | 0.16% | 93,253 |
| May 18, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 59.66 | - | 109,630 |
| May 15, 2026 | 62.30 | 62.30 | 62.20 | 62.20 | 59.66 | -0.16% | 89,104 |
| May 14, 2026 | 62.20 | 62.30 | 62.20 | 62.30 | 59.75 | 0.16% | 26,483 |
| May 13, 2026 | 62.10 | 62.20 | 62.10 | 62.20 | 59.66 | - | 92,423 |
| May 12, 2026 | 62.10 | 62.20 | 62.10 | 62.20 | 59.66 | - | 77,511 |
| May 11, 2026 | 62.00 | 62.20 | 62.00 | 62.20 | 59.66 | 0.32% | 70,888 |
| May 8, 2026 | 62.20 | 62.20 | 62.00 | 62.00 | 59.47 | -0.48% | 72,614 |
| May 7, 2026 | 62.20 | 62.40 | 62.20 | 62.30 | 59.75 | -0.16% | 81,723 |