Cathay Financial Holding Co., Ltd. (TPE:2882B)
Taiwan · Delayed Price · Currency is TWD · Preferred Stock60.90
0.00 (0.00%)
At close: Apr 7, 2026
TPE:2882B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 60.80 | 60.80 | 60.70 | 60.70 | 60.70 | -0.33% | 129,787 |
| Apr 7, 2026 | 60.70 | 60.90 | 60.70 | 60.90 | 60.90 | - | 218,098 |
| Apr 2, 2026 | 60.70 | 60.90 | 60.70 | 60.90 | 60.90 | 0.16% | 458,906 |
| Apr 1, 2026 | 60.70 | 60.80 | 60.70 | 60.80 | 60.80 | - | 63,259 |
| Mar 31, 2026 | 60.80 | 60.80 | 60.70 | 60.80 | 60.80 | -0.16% | 6,445 |
| Mar 30, 2026 | 60.80 | 61.00 | 60.80 | 60.90 | 60.90 | - | 68,199 |
| Mar 27, 2026 | 60.70 | 60.90 | 60.70 | 60.90 | 60.90 | - | 42,497 |
| Mar 26, 2026 | 60.60 | 60.90 | 60.60 | 60.90 | 60.90 | 0.33% | 65,026 |
| Mar 25, 2026 | 60.60 | 60.70 | 60.60 | 60.70 | 60.70 | - | 40,379 |
| Mar 24, 2026 | 60.40 | 60.80 | 60.30 | 60.70 | 60.70 | 0.33% | 75,560 |
| Mar 23, 2026 | 60.50 | 60.50 | 60.30 | 60.50 | 60.50 | - | 35,766 |
| Mar 20, 2026 | 60.40 | 60.50 | 60.30 | 60.50 | 60.50 | - | 4,444 |
| Mar 19, 2026 | 60.30 | 60.50 | 60.30 | 60.50 | 60.50 | - | 7,362 |
| Mar 18, 2026 | 60.40 | 60.50 | 60.40 | 60.50 | 60.50 | -0.17% | 2,788 |
| Mar 17, 2026 | 60.50 | 60.60 | 60.40 | 60.60 | 60.60 | - | 76,435 |
| Mar 16, 2026 | 60.30 | 60.60 | 60.30 | 60.60 | 60.60 | 0.17% | 70,593 |
| Mar 13, 2026 | 60.40 | 60.50 | 60.40 | 60.50 | 60.50 | - | 31,704 |
| Mar 12, 2026 | 60.40 | 60.50 | 60.30 | 60.50 | 60.50 | - | 64,521 |
| Mar 11, 2026 | 60.30 | 60.50 | 60.30 | 60.50 | 60.50 | - | 86,214 |
| Mar 10, 2026 | 60.30 | 60.50 | 60.30 | 60.50 | 60.50 | 0.17% | 99,597 |
| Mar 9, 2026 | 60.10 | 60.40 | 60.00 | 60.40 | 60.40 | 0.17% | 81,607 |
| Mar 6, 2026 | 60.10 | 60.30 | 60.10 | 60.30 | 60.30 | 0.33% | 16,821 |
| Mar 5, 2026 | 60.10 | 60.10 | 60.00 | 60.10 | 60.10 | - | 13,145 |
| Mar 4, 2026 | 60.00 | 60.10 | 60.00 | 60.10 | 60.10 | - | 29,000 |
| Mar 3, 2026 | 60.10 | 60.10 | 60.00 | 60.10 | 60.10 | - | 24,129 |
| Mar 2, 2026 | 60.10 | 60.10 | 60.00 | 60.10 | 60.10 | -0.17% | 10,225 |
| Feb 26, 2026 | 60.00 | 60.20 | 60.00 | 60.20 | 60.20 | 0.33% | 64,779 |
| Feb 25, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 37,226 |
| Feb 24, 2026 | 60.10 | 60.10 | 60.00 | 60.00 | 60.00 | -0.17% | 18,961 |
| Feb 23, 2026 | 60.00 | 60.40 | 60.00 | 60.10 | 60.10 | -0.66% | 29,804 |
| Feb 11, 2026 | 60.10 | 60.50 | 60.10 | 60.50 | 60.50 | 0.33% | 147,262 |
| Feb 10, 2026 | 60.20 | 60.30 | 60.20 | 60.30 | 60.30 | - | 33,669 |
| Feb 9, 2026 | 60.10 | 60.30 | 60.10 | 60.30 | 60.30 | - | 43,779 |
| Feb 6, 2026 | 60.10 | 60.30 | 60.10 | 60.30 | 60.30 | 0.33% | 132,000 |
| Feb 5, 2026 | 60.10 | 60.10 | 60.00 | 60.10 | 60.10 | -0.17% | 17,142 |
| Feb 4, 2026 | 60.00 | 60.20 | 60.00 | 60.20 | 60.20 | - | 86,386 |
| Feb 3, 2026 | 60.10 | 60.20 | 60.10 | 60.20 | 60.20 | - | 33,283 |
| Feb 2, 2026 | 60.00 | 60.20 | 60.00 | 60.20 | 60.20 | - | 114,403 |
| 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 |