Cathay Financial Holding Co., Ltd. (TPE:2882B)
Taiwan · Delayed Price · Currency is TWD 60.20
-0.10 (-0.17%)
At close: Dec 3, 2025
Cathay Financial Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - | 2,200 |
| Oct 7, 2025 | 60.30 | 60.30 | 60.10 | 60.30 | 60.30 | 0.17% | 15,300 |
| Oct 3, 2025 | 60.10 | 60.20 | 60.00 | 60.20 | 60.20 | - | 37,890 |
| Oct 2, 2025 | 60.10 | 60.20 | 60.10 | 60.20 | 60.20 | - | 10,162 |
| Oct 1, 2025 | 60.10 | 60.20 | 60.10 | 60.20 | 60.20 | - | 10,237 |
| Sep 26, 2025 | 60.10 | 60.20 | 60.10 | 60.20 | 60.20 | -0.17% | 2,418 |
| Sep 25, 2025 | 60.20 | 60.30 | 60.00 | 60.30 | 60.30 | - | 308,083 |
| Sep 24, 2025 | 60.20 | 60.30 | 60.00 | 60.30 | 60.30 | - | 83,671 |
| Sep 23, 2025 | 60.20 | 60.30 | 60.20 | 60.30 | 60.30 | - | 67,761 |
| Sep 22, 2025 | 60.20 | 60.30 | 60.10 | 60.30 | 60.30 | 0.17% | 118,254 |
| Sep 18, 2025 | 60.00 | 60.20 | 60.00 | 60.20 | 60.20 | -0.17% | 64,153 |
| Sep 17, 2025 | 60.10 | 60.30 | 60.10 | 60.30 | 60.30 | 0.33% | 75,595 |
| Sep 16, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | -0.17% | 1,100 |
| Sep 15, 2025 | 60.10 | 60.20 | 60.10 | 60.20 | 60.20 | -0.17% | 22,767 |