Cathay Financial Holding Co., Ltd. (TPE:2882B)
Taiwan · Delayed Price · Currency is TWD 60.20
+0.10 (0.17%)
At close: Jan 30, 2026
Cathay Financial Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 60.00 | 60.20 | 59.90 | 60.20 | 60.20 | 0.17% | 78,527 |
| Jan 29, 2026 | 60.00 | 60.10 | 59.90 | 60.10 | 60.10 | - | 55,579 |
| Jan 28, 2026 | 60.00 | 60.10 | 59.90 | 60.10 | 60.10 | - | 42,188 |
| Jan 27, 2026 | 60.00 | 60.10 | 60.00 | 60.10 | 60.10 | - | 31,436 |
| Jan 26, 2026 | 60.00 | 60.10 | 59.90 | 60.10 | 60.10 | - | 37,317 |
| Jan 23, 2026 | 60.00 | 60.10 | 59.90 | 60.10 | 60.10 | - | 56,584 |
| Jan 22, 2026 | 60.00 | 60.10 | 59.90 | 60.10 | 60.10 | - | 43,276 |
| Jan 21, 2026 | 60.10 | 60.10 | 60.00 | 60.10 | 60.10 | - | 38,225 |
| Jan 20, 2026 | 60.00 | 60.10 | 60.00 | 60.10 | 60.10 | - | 30,257 |
| Jan 19, 2026 | 60.10 | 60.10 | 60.00 | 60.10 | 60.10 | - | 25,380 |
| Jan 16, 2026 | 60.00 | 60.10 | 60.00 | 60.10 | 60.10 | - | 41,624 |
| Jan 15, 2026 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | - | 5,514 |
| Jan 14, 2026 | 60.00 | 60.10 | 60.00 | 60.10 | 60.10 | - | 32,848 |
| Jan 13, 2026 | 60.00 | 60.10 | 60.00 | 60.10 | 60.10 | -0.17% | 26,072 |
| Jan 12, 2026 | 60.00 | 60.30 | 60.00 | 60.20 | 60.20 | - | 21,201 |
| Jan 9, 2026 | 60.00 | 60.20 | 60.00 | 60.20 | 60.20 | -0.17% | 6,237 |
| Jan 8, 2026 | 59.90 | 60.30 | 59.90 | 60.30 | 60.30 | 0.50% | 20,220 |
| Jan 7, 2026 | 60.00 | 60.00 | 59.90 | 60.00 | 60.00 | 0.17% | 47,846 |
| Jan 6, 2026 | 60.00 | 60.00 | 59.90 | 59.90 | 59.90 | -0.17% | 25,886 |
| Jan 5, 2026 | 60.00 | 60.00 | 59.90 | 60.00 | 60.00 | - | 36,836 |
| Jan 2, 2026 | 59.90 | 60.00 | 59.90 | 60.00 | 60.00 | - | 29,414 |
| Dec 31, 2025 | 59.90 | 60.00 | 59.90 | 60.00 | 60.00 | - | 35,788 |
| Dec 30, 2025 | 59.90 | 60.00 | 59.90 | 60.00 | 60.00 | - | 31,192 |
| Dec 29, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 10,993 |
| Dec 26, 2025 | 60.00 | 60.00 | 59.80 | 60.00 | 60.00 | - | 35,497 |
| Dec 24, 2025 | 59.90 | 60.00 | 59.90 | 60.00 | 60.00 | - | 27,794 |
| Dec 23, 2025 | 59.90 | 60.00 | 59.90 | 60.00 | 60.00 | - | 5,353 |
| Dec 22, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 5,339 |
| Dec 19, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 1,500 |
| Dec 18, 2025 | 59.90 | 60.00 | 59.90 | 60.00 | 60.00 | - | 3,875 |
| Dec 17, 2025 | 59.90 | 60.00 | 59.90 | 60.00 | 60.00 | - | 58,202 |
| Dec 16, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.17% | 11,055 |
| Dec 15, 2025 | 60.00 | 60.10 | 59.90 | 60.10 | 60.10 | 0.17% | 165,938 |
| Dec 12, 2025 | 60.00 | 60.10 | 59.90 | 60.00 | 60.00 | - | 74,575 |
| Dec 11, 2025 | 60.00 | 60.10 | 59.90 | 60.00 | 60.00 | -0.17% | 83,413 |
| Dec 10, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | -0.33% | 2,883 |
| Dec 9, 2025 | 60.00 | 60.30 | 60.00 | 60.30 | 60.30 | 0.33% | 127,673 |
| Dec 8, 2025 | 60.10 | 60.10 | 60.00 | 60.10 | 60.10 | -0.17% | 7,246 |
| Dec 5, 2025 | 60.10 | 60.20 | 60.00 | 60.20 | 60.20 | - | 100,705 |
| Dec 4, 2025 | 60.10 | 60.20 | 60.10 | 60.20 | 60.20 | - | 46,579 |
| Dec 3, 2025 | 60.30 | 60.30 | 60.00 | 60.20 | 60.20 | -0.17% | 158,431 |
| Dec 2, 2025 | 60.20 | 60.30 | 60.10 | 60.30 | 60.30 | 0.17% | 47,023 |
| Dec 1, 2025 | 60.10 | 60.20 | 60.10 | 60.20 | 60.20 | -0.17% | 9,397 |
| Nov 28, 2025 | 60.00 | 60.30 | 60.00 | 60.30 | 60.30 | 0.33% | 99,213 |
| Nov 27, 2025 | 60.00 | 60.10 | 60.00 | 60.10 | 60.10 | - | 33,746 |
| Nov 26, 2025 | 60.00 | 60.10 | 60.00 | 60.10 | 60.10 | 0.17% | 34,700 |
| Nov 25, 2025 | 59.90 | 60.00 | 59.90 | 60.00 | 60.00 | -0.17% | 27,944 |
| Nov 24, 2025 | 60.00 | 60.10 | 59.90 | 60.10 | 60.10 | 0.17% | 84,259 |
| Nov 21, 2025 | 59.90 | 60.00 | 59.90 | 60.00 | 60.00 | - | 24,000 |
| Nov 20, 2025 | 59.90 | 60.00 | 59.90 | 60.00 | 60.00 | -0.17% | 53,769 |