Cathay Financial Holding Co., Ltd. (TPE:2882B)
Taiwan · Delayed Price · Currency is TWD 60.30
0.00 (0.00%)
At close: Aug 28, 2025
Cathay Financial Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 60.10 | 60.30 | 60.10 | 60.30 | - | - | 95,551 |
| Aug 28, 2025 | 60.10 | 60.30 | 60.10 | 60.30 | - | - | 6,035 |
| Aug 27, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | - | 0.17% | 1,303 |
| Aug 26, 2025 | 60.10 | 60.20 | 60.00 | 60.20 | - | - | 47,000 |
| Aug 25, 2025 | 60.10 | 60.20 | 60.10 | 60.20 | - | - | 71,312 |
| Aug 22, 2025 | 60.10 | 60.20 | 60.10 | 60.20 | - | - | 35,075 |
| Aug 21, 2025 | 60.10 | 60.20 | 60.10 | 60.20 | - | - | 38,542 |
| Aug 20, 2025 | 60.10 | 60.20 | 60.10 | 60.20 | - | - | 63,154 |
| Aug 19, 2025 | 60.10 | 60.20 | 60.10 | 60.20 | - | - | 91,892 |
| Aug 18, 2025 | 60.10 | 60.20 | 60.10 | 60.20 | - | - | 60,240 |
| Aug 15, 2025 | 60.10 | 60.20 | 60.10 | 60.20 | - | - | 4,000 |
| Aug 14, 2025 | 60.00 | 60.20 | 60.00 | 60.20 | - | - | 39,000 |
| Aug 13, 2025 | 60.10 | 60.20 | 60.10 | 60.20 | - | -0.17% | 5,399 |
| Aug 12, 2025 | 60.20 | 60.30 | 60.20 | 60.30 | - | - | 118,180 |
| Aug 11, 2025 | 60.30 | 60.30 | 60.10 | 60.30 | - | 0.17% | 17,227 |
| Aug 8, 2025 | 60.10 | 60.20 | 60.10 | 60.20 | - | -0.17% | 4,035 |
| Aug 7, 2025 | 60.20 | 60.30 | 60.00 | 60.30 | - | - | 51,089 |
| Aug 6, 2025 | 60.00 | 60.30 | 60.00 | 60.30 | - | - | 67,040 |
| Aug 5, 2025 | 60.20 | 60.30 | 60.20 | 60.30 | - | - | 122,086 |
| Aug 4, 2025 | 60.20 | 60.30 | 60.20 | 60.30 | - | - | 70,000 |
| Aug 1, 2025 | 60.20 | 60.30 | 60.20 | 60.30 | - | - | 4,430 |
| Jul 31, 2025 | 60.20 | 60.30 | 60.20 | 60.30 | - | 0.17% | 33,148 |
| 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 |