Cathay Financial Holding Co., Ltd. (TPE:2882B)
Taiwan · Delayed Price · Currency is TWD 60.00
0.00 (0.00%)
At close: Dec 23, 2025
Cathay Financial Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 59.90 | 60.10 | 59.90 | 60.10 | 60.10 | - | 101,022 |
| Nov 18, 2025 | 59.90 | 60.10 | 59.90 | 60.10 | 60.10 | - | 34,825 |
| Nov 17, 2025 | 60.10 | 60.10 | 59.70 | 60.10 | 60.10 | 0.17% | 80,254 |
| Nov 14, 2025 | 59.90 | 60.00 | 59.90 | 60.00 | 60.00 | - | 100,162 |
| Nov 13, 2025 | 60.00 | 60.00 | 59.80 | 60.00 | 60.00 | - | 53,388 |
| Nov 12, 2025 | 59.90 | 60.00 | 59.80 | 60.00 | 60.00 | 0.17% | 68,709 |
| Nov 11, 2025 | 59.90 | 60.00 | 59.80 | 59.90 | 59.90 | - | 68,640 |
| Nov 10, 2025 | 59.90 | 60.00 | 59.90 | 59.90 | 59.90 | -0.33% | 42,270 |
| Nov 7, 2025 | 60.00 | 60.10 | 59.90 | 60.10 | 60.10 | - | 48,221 |
| Nov 6, 2025 | 60.00 | 60.10 | 60.00 | 60.10 | 60.10 | -0.17% | 5,630 |
| Nov 5, 2025 | 60.00 | 60.20 | 60.00 | 60.20 | 60.20 | - | 69,126 |
| Nov 4, 2025 | 60.00 | 60.20 | 60.00 | 60.20 | 60.20 | - | 77,212 |
| Nov 3, 2025 | 60.10 | 60.20 | 60.00 | 60.20 | 60.20 | - | 76,384 |
| Oct 31, 2025 | 60.10 | 60.20 | 60.00 | 60.20 | 60.20 | - | 69,139 |
| Oct 30, 2025 | 60.00 | 60.20 | 60.00 | 60.20 | 60.20 | - | 45,128 |
| Oct 29, 2025 | 60.00 | 60.20 | 60.00 | 60.20 | 60.20 | - | 19,469 |
| Oct 28, 2025 | 60.00 | 60.20 | 60.00 | 60.20 | 60.20 | - | 36,913 |
| Oct 27, 2025 | 60.00 | 60.20 | 60.00 | 60.20 | 60.20 | - | 28,731 |
| Oct 21, 2025 | 60.10 | 60.20 | 60.10 | 60.20 | 60.20 | - | 14,283 |
| Oct 20, 2025 | 60.10 | 60.20 | 60.00 | 60.20 | 60.20 | - | 39,409 |
| Oct 17, 2025 | 60.20 | 60.20 | 60.00 | 60.20 | 60.20 | - | 14,181 |
| Oct 16, 2025 | 60.20 | 60.20 | 60.00 | 60.20 | 60.20 | - | 12,500 |
| Oct 15, 2025 | 60.00 | 60.20 | 60.00 | 60.20 | 60.20 | - | 6,199 |
| Oct 14, 2025 | 60.00 | 60.20 | 60.00 | 60.20 | 60.20 | - | 25,367 |
| Oct 13, 2025 | 60.00 | 60.20 | 60.00 | 60.20 | 60.20 | -0.17% | 6,491 |
| Oct 9, 2025 | 60.20 | 60.30 | 60.10 | 60.30 | 60.30 | - | 17,302 |