Cathay Financial Holding Co., Ltd. (TPE:2882B)
Taiwan · Delayed Price · Currency is TWD 60.30
0.00 (0.00%)
At close: Aug 1, 2025, 1:30 PM CST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | - | -0.17% | - |
| Jul 31, 2025 | 60.20 | 60.30 | 60.20 | 60.30 | - | 0.17% | 33,000 |
| Jul 30, 2025 | 60.00 | 60.20 | 59.90 | 60.20 | - | -0.17% | 26,080 |
| Jul 29, 2025 | 60.20 | 60.30 | 60.20 | 60.30 | - | - | 57,140 |
| Jul 28, 2025 | 60.10 | 60.30 | 60.10 | 60.30 | - | 0.17% | 95,581 |
| Jul 25, 2025 | 60.20 | 60.20 | 60.10 | 60.20 | - | -0.17% | 52,005 |
| Jul 24, 2025 | 60.00 | 60.30 | 60.00 | 60.30 | - | 0.33% | 212,075 |
| Jul 23, 2025 | 60.00 | 60.10 | 60.00 | 60.10 | - | 0.17% | 31,216 |
| Jul 22, 2025 | 60.00 | 60.10 | 60.00 | 60.00 | - | - | 118,365 |
| Jul 21, 2025 | 60.10 | 60.10 | 60.00 | 60.00 | - | -0.17% | 45,052 |
| Jul 18, 2025 | 60.10 | 60.20 | 60.10 | 60.10 | - | - | 33,032 |
| Jul 17, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | - | -0.17% | 32,182 |
| Jul 16, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | - | - | - |
| Jul 15, 2025 | 60.00 | 60.20 | 60.00 | 60.20 | - | 0.17% | 70,432 |
| Jul 14, 2025 | 60.00 | 60.10 | 60.00 | 60.10 | - | - | 41,792 |
| Jul 11, 2025 | 60.00 | 60.10 | 60.00 | 60.10 | - | - | 48,006 |
| Jul 10, 2025 | 60.00 | 60.10 | 60.00 | 60.10 | - | - | 10,038 |
| Jul 9, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | - | - | - |
| Jul 8, 2025 | 60.00 | 60.10 | 60.00 | 60.10 | - | 0.17% | 56,045 |
| Jul 7, 2025 | 59.90 | 60.00 | 59.90 | 60.00 | - | 0.17% | 37,000 |
| Jul 4, 2025 | 60.00 | 60.10 | 59.90 | 59.90 | - | -0.33% | 19,000 |
| Jul 3, 2025 | 60.00 | 60.10 | 60.00 | 60.10 | - | - | 19,113 |
| Jul 2, 2025 | 60.00 | 60.10 | 60.00 | 60.10 | - | - | 36,220 |
| Jul 1, 2025 | 59.90 | 60.10 | 59.90 | 60.10 | - | 0.17% | 60,139 |
| Jun 30, 2025 | 59.30 | 60.00 | 59.20 | 60.00 | - | -1.96% | 125,364 |
| Jun 27, 2025 | 61.10 | 61.20 | 61.00 | 61.20 | - | - | 127,000 |
| Jun 26, 2025 | 61.10 | 61.20 | 61.10 | 61.20 | - | - | 73,644 |
| Jun 25, 2025 | 61.10 | 61.20 | 61.10 | 61.20 | - | -0.16% | 65,253 |
| Jun 24, 2025 | 61.20 | 61.30 | 61.20 | 61.30 | - | - | 19,775 |
| Jun 23, 2025 | 61.10 | 61.30 | 61.00 | 61.30 | - | - | 21,240 |
| Jun 20, 2025 | 61.60 | 61.60 | 61.10 | 61.30 | - | - | 53,527 |
| Jun 19, 2025 | 61.20 | 61.30 | 61.20 | 61.30 | - | -0.16% | 74,004 |
| Jun 18, 2025 | 61.10 | 61.40 | 61.00 | 61.40 | - | 0.33% | 201,158 |
| Jun 17, 2025 | 61.00 | 61.20 | 61.00 | 61.20 | - | 0.16% | 104,061 |
| Jun 16, 2025 | 60.90 | 61.10 | 60.90 | 61.10 | - | 0.16% | 112,494 |
| Jun 13, 2025 | 60.90 | 61.00 | 60.90 | 61.00 | - | - | 49,100 |
| Jun 12, 2025 | 61.00 | 61.00 | 60.90 | 61.00 | - | -0.16% | 6,135 |
| Jun 11, 2025 | 61.00 | 61.10 | 60.90 | 61.10 | - | - | 71,234 |
| Jun 10, 2025 | 61.00 | 61.10 | 61.00 | 61.10 | - | - | 72,045 |
| Jun 9, 2025 | 61.00 | 61.10 | 60.90 | 61.10 | - | 0.16% | 73,447 |
| Jun 6, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | - | - | 1,239 |
| Jun 5, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | - | -0.33% | 11,400 |
| Jun 4, 2025 | 61.00 | 61.20 | 61.00 | 61.20 | - | - | 50,073 |
| Jun 3, 2025 | 61.00 | 61.20 | 61.00 | 61.20 | - | - | 65,474 |
| Jun 2, 2025 | 61.10 | 61.20 | 61.00 | 61.20 | - | 0.16% | 35,200 |
| May 29, 2025 | 61.20 | 61.20 | 61.10 | 61.10 | - | -0.16% | 2,512 |
| May 28, 2025 | 61.10 | 61.20 | 61.10 | 61.20 | - | - | 4,071 |
| May 27, 2025 | 61.10 | 61.20 | 61.10 | 61.20 | - | -0.16% | 7,042 |
| May 26, 2025 | 61.20 | 61.30 | 61.20 | 61.30 | - | - | 34,100 |
| May 23, 2025 | 61.20 | 61.30 | 61.20 | 61.30 | - | - | 51,125 |