Cathay Financial Holding Co., Ltd. (TPE:2882A)
Taiwan · Delayed Price · Currency is TWD · Preferred Stock60.30
-0.10 (-0.17%)
At close: Sep 2, 2026
TPE:2882A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 60.40 | 60.40 | 60.00 | 60.30 | 60.30 | -0.17% | 304,242 |
| Sep 1, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - | 75,119 |
| Aug 31, 2026 | 60.20 | 60.40 | 60.20 | 60.40 | 60.40 | - | 25,510 |
| Aug 28, 2026 | 60.30 | 60.40 | 60.20 | 60.40 | 60.40 | 0.17% | 122,277 |
| Aug 27, 2026 | 60.30 | 60.30 | 60.20 | 60.30 | 60.30 | - | 39,588 |
| Aug 26, 2026 | 60.40 | 60.40 | 60.10 | 60.30 | 60.30 | - | 148,090 |
| Aug 25, 2026 | 60.40 | 60.40 | 60.30 | 60.30 | 60.30 | -0.17% | 84,935 |
| Aug 24, 2026 | 60.40 | 60.40 | 60.30 | 60.40 | 60.40 | -0.17% | 24,243 |
| Aug 21, 2026 | 60.40 | 60.50 | 60.40 | 60.50 | 60.50 | 0.17% | 12,673 |
| Aug 20, 2026 | 60.40 | 60.40 | 60.30 | 60.40 | 60.40 | - | 9,545 |
| Aug 19, 2026 | 60.30 | 60.40 | 60.20 | 60.40 | 60.40 | - | 46,894 |
| Aug 18, 2026 | 60.20 | 60.40 | 60.20 | 60.40 | 60.40 | 0.17% | 40,060 |
| Aug 17, 2026 | 60.30 | 60.30 | 60.10 | 60.30 | 60.30 | - | 23,000 |
| Aug 14, 2026 | 60.30 | 60.30 | 60.20 | 60.30 | 60.30 | 0.17% | 22,919 |
| Aug 13, 2026 | 60.20 | 60.30 | 60.20 | 60.20 | 60.20 | -0.17% | 22,302 |
| Aug 12, 2026 | 60.30 | 60.30 | 60.10 | 60.30 | 60.30 | - | 30,852 |
| Aug 11, 2026 | 60.30 | 60.30 | 60.20 | 60.30 | 60.30 | - | 97,930 |
| Aug 10, 2026 | 60.20 | 60.30 | 60.20 | 60.30 | 60.30 | - | 52,593 |
| Aug 7, 2026 | 60.20 | 60.30 | 60.20 | 60.30 | 60.30 | 0.17% | 48,248 |
| Aug 6, 2026 | 60.20 | 60.20 | 60.10 | 60.20 | 60.20 | -0.17% | 47,775 |
| Aug 5, 2026 | 60.20 | 60.30 | 60.10 | 60.30 | 60.30 | - | 79,646 |
| Aug 4, 2026 | 60.20 | 60.30 | 60.20 | 60.30 | 60.30 | - | 60,627 |
| Aug 3, 2026 | 60.20 | 60.30 | 60.20 | 60.30 | 60.30 | - | 10,005 |
| Jul 31, 2026 | 60.30 | 60.30 | 60.10 | 60.30 | 60.30 | - | 83,019 |
| Jul 30, 2026 | 60.20 | 60.30 | 60.00 | 60.30 | 60.30 | - | 118,286 |
| Jul 29, 2026 | 60.30 | 60.30 | 60.20 | 60.30 | 60.30 | - | 62,466 |
| Jul 28, 2026 | 60.30 | 60.40 | 60.30 | 60.30 | 60.30 | -0.17% | 24,887 |
| Jul 27, 2026 | 60.40 | 60.40 | 60.30 | 60.40 | 60.40 | - | 18,391 |
| Jul 24, 2026 | 60.40 | 60.40 | 60.20 | 60.40 | 60.40 | -0.17% | 52,044 |
| Jul 23, 2026 | 60.20 | 60.50 | 60.10 | 60.50 | 60.50 | 0.50% | 52,003 |
| Jul 22, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - | 1,183 |
| Jul 21, 2026 | 60.20 | 60.20 | 60.10 | 60.20 | 60.20 | - | 40,106 |
| Jul 20, 2026 | 60.10 | 60.30 | 60.10 | 60.20 | 60.20 | 0.17% | 59,835 |
| 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 |