Cathay Financial Holding Co., Ltd. (TPE:2882A)
Taiwan · Delayed Price · Currency is TWD · Preferred Stock62.00
-0.10 (-0.16%)
At close: Jun 22, 2026
TPE:2882A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.16% | 91,413 |
| Jun 18, 2026 | 61.90 | 62.10 | 61.90 | 62.10 | 62.10 | 0.16% | 138,812 |
| Jun 17, 2026 | 61.90 | 62.00 | 61.90 | 62.00 | 62.00 | - | 153,573 |
| Jun 16, 2026 | 61.90 | 62.00 | 61.90 | 62.00 | 62.00 | 0.16% | 138,840 |
| Jun 15, 2026 | 61.90 | 61.90 | 61.70 | 61.90 | 61.90 | - | 136,204 |
| Jun 12, 2026 | 61.80 | 61.90 | 61.80 | 61.90 | 61.90 | 0.16% | 90,443 |
| Jun 11, 2026 | 61.50 | 61.80 | 61.50 | 61.80 | 61.80 | 0.16% | 80,278 |
| Jun 10, 2026 | 61.40 | 61.70 | 61.40 | 61.70 | 61.70 | 0.33% | 83,722 |
| Jun 9, 2026 | 61.20 | 61.50 | 61.20 | 61.50 | 61.50 | 0.49% | 90,371 |
| Jun 8, 2026 | 61.10 | 61.30 | 61.10 | 61.20 | 61.20 | - | 87,914 |
| Jun 5, 2026 | 61.30 | 61.40 | 61.20 | 61.20 | 61.20 | -0.33% | 264,143 |
| Jun 4, 2026 | 61.70 | 61.80 | 61.40 | 61.40 | 61.40 | -0.49% | 301,683 |
| Jun 3, 2026 | 61.80 | 61.80 | 61.60 | 61.70 | 61.70 | -0.16% | 193,070 |
| Jun 2, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - | 192,045 |
| Jun 1, 2026 | 61.80 | 61.80 | 61.70 | 61.80 | 61.80 | -0.16% | 70,568 |
| May 29, 2026 | 61.90 | 62.00 | 61.80 | 61.90 | 61.90 | -0.16% | 38,733 |
| May 28, 2026 | 62.00 | 62.00 | 61.80 | 62.00 | 62.00 | -0.16% | 26,342 |
| May 27, 2026 | 62.00 | 62.10 | 61.80 | 62.10 | 62.10 | - | 82,309 |
| May 26, 2026 | 62.00 | 62.10 | 61.90 | 62.10 | 62.10 | 0.16% | 85,698 |
| May 25, 2026 | 62.00 | 62.10 | 61.90 | 62.00 | 62.00 | - | 204,155 |
| May 22, 2026 | 62.30 | 62.30 | 62.00 | 62.00 | 62.00 | -0.64% | 56,245 |
| May 21, 2026 | 62.20 | 62.40 | 62.20 | 62.40 | 62.40 | 0.16% | 88,469 |
| May 20, 2026 | 62.10 | 62.30 | 62.10 | 62.30 | 62.30 | - | 67,094 |
| May 19, 2026 | 62.20 | 62.30 | 62.00 | 62.30 | 62.30 | 0.16% | 93,253 |
| May 18, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - | 109,630 |
| May 15, 2026 | 62.30 | 62.30 | 62.20 | 62.20 | 62.20 | -0.16% | 89,104 |
| May 14, 2026 | 62.20 | 62.30 | 62.20 | 62.30 | 62.30 | 0.16% | 26,483 |
| May 13, 2026 | 62.10 | 62.20 | 62.10 | 62.20 | 62.20 | - | 92,423 |
| May 12, 2026 | 62.10 | 62.20 | 62.10 | 62.20 | 62.20 | - | 77,511 |
| May 11, 2026 | 62.00 | 62.20 | 62.00 | 62.20 | 62.20 | 0.32% | 70,888 |
| May 8, 2026 | 62.20 | 62.20 | 62.00 | 62.00 | 62.00 | -0.48% | 72,614 |
| May 7, 2026 | 62.20 | 62.40 | 62.20 | 62.30 | 62.30 | -0.16% | 81,723 |
| May 6, 2026 | 62.20 | 62.40 | 62.20 | 62.40 | 62.40 | 0.16% | 84,198 |
| May 5, 2026 | 62.20 | 62.30 | 62.20 | 62.30 | 62.30 | 0.16% | 59,409 |
| May 4, 2026 | 62.20 | 62.40 | 62.20 | 62.20 | 62.20 | -0.16% | 130,057 |
| Apr 30, 2026 | 62.40 | 62.50 | 62.30 | 62.30 | 62.30 | -0.32% | 86,384 |
| Apr 29, 2026 | 62.30 | 62.50 | 62.30 | 62.50 | 62.50 | 0.32% | 175,003 |
| Apr 28, 2026 | 62.20 | 62.30 | 62.20 | 62.30 | 62.30 | 0.16% | 111,368 |
| Apr 27, 2026 | 62.40 | 62.40 | 62.20 | 62.20 | 62.20 | -0.32% | 100,418 |
| Apr 24, 2026 | 62.30 | 62.50 | 62.30 | 62.40 | 62.40 | -0.16% | 81,980 |
| Apr 23, 2026 | 62.60 | 62.60 | 62.40 | 62.50 | 62.50 | -0.16% | 213,743 |
| Apr 22, 2026 | 62.40 | 62.60 | 62.40 | 62.60 | 62.60 | 0.16% | 262,003 |
| Apr 21, 2026 | 62.40 | 62.60 | 62.40 | 62.50 | 62.50 | - | 165,474 |
| Apr 20, 2026 | 62.30 | 62.50 | 62.30 | 62.50 | 62.50 | - | 130,716 |
| Apr 17, 2026 | 62.30 | 62.50 | 62.30 | 62.50 | 62.50 | 0.16% | 90,519 |
| Apr 16, 2026 | 62.30 | 62.40 | 62.30 | 62.40 | 62.40 | - | 152,586 |
| Apr 15, 2026 | 62.20 | 62.40 | 62.20 | 62.40 | 62.40 | 0.16% | 109,022 |
| Apr 14, 2026 | 62.20 | 62.30 | 62.20 | 62.30 | 62.30 | - | 92,015 |
| Apr 13, 2026 | 62.10 | 62.30 | 62.00 | 62.30 | 62.30 | 0.16% | 210,872 |
| Apr 10, 2026 | 62.20 | 62.20 | 62.10 | 62.20 | 62.20 | - | 48,204 |