Cathay Financial Holding Co., Ltd. (TPE:2882B)
Taiwan · Delayed Price · Currency is TWD 60.20
-0.10 (-0.17%)
At close: Sep 26, 2025
Cathay Financial Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 11, 2025 | 60.10 | 60.30 | 60.10 | 60.30 | 60.30 | - | 6,254 |
| Sep 10, 2025 | 60.20 | 60.30 | 60.00 | 60.30 | 60.30 | - | 62,938 |
| Sep 9, 2025 | 60.10 | 60.30 | 60.10 | 60.30 | 60.30 | - | 76,314 |
| Sep 8, 2025 | 60.20 | 60.30 | 60.10 | 60.30 | 60.30 | - | 100,156 |
| Sep 5, 2025 | 60.10 | 60.30 | 60.10 | 60.30 | 60.30 | - | 35,938 |
| Sep 4, 2025 | 60.10 | 60.30 | 60.10 | 60.30 | 60.30 | - | 62,832 |
| Sep 3, 2025 | 60.20 | 60.30 | 60.20 | 60.30 | 60.30 | - | 35,571 |
| Sep 2, 2025 | 60.20 | 60.30 | 60.20 | 60.30 | 60.30 | - | 102,190 |
| Sep 1, 2025 | 60.20 | 60.30 | 60.20 | 60.30 | 60.30 | - | 42,605 |
| Aug 29, 2025 | 60.10 | 60.30 | 60.10 | 60.30 | 60.30 | - | 96,167 |
| Aug 28, 2025 | 60.10 | 60.30 | 60.10 | 60.30 | 60.30 | - | 6,819 |
| Aug 27, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | 0.17% | 1,305 |
| Aug 26, 2025 | 60.10 | 60.20 | 60.00 | 60.20 | 60.20 | - | 47,709 |
| Aug 25, 2025 | 60.10 | 60.20 | 60.10 | 60.20 | 60.20 | - | 72,054 |
| Aug 22, 2025 | 60.10 | 60.20 | 60.10 | 60.20 | 60.20 | - | 35,340 |
| Aug 21, 2025 | 60.10 | 60.20 | 60.10 | 60.20 | 60.20 | - | 39,108 |
| Aug 20, 2025 | 60.10 | 60.20 | 60.10 | 60.20 | 60.20 | - | 63,741 |
| Aug 19, 2025 | 60.10 | 60.20 | 60.10 | 60.20 | 60.20 | - | 93,371 |
| Aug 18, 2025 | 60.10 | 60.20 | 60.10 | 60.20 | 60.20 | - | 60,695 |
| Aug 15, 2025 | 60.10 | 60.20 | 60.10 | 60.20 | 60.20 | - | 4,083 |
| Aug 14, 2025 | 60.00 | 60.20 | 60.00 | 60.20 | 60.20 | - | 39,594 |
| Aug 13, 2025 | 60.10 | 60.20 | 60.10 | 60.20 | 60.20 | -0.17% | 5,617 |
| Aug 12, 2025 | 60.20 | 60.30 | 60.20 | 60.30 | 60.30 | - | 119,306 |
| Aug 11, 2025 | 60.30 | 60.30 | 60.10 | 60.30 | 60.30 | 0.17% | 19,406 |
| Aug 8, 2025 | 60.10 | 60.20 | 60.10 | 60.20 | 60.20 | -0.17% | 4,540 |
| Aug 7, 2025 | 60.20 | 60.30 | 60.00 | 60.30 | 60.30 | - | 51,355 |
| Aug 6, 2025 | 60.00 | 60.30 | 60.00 | 60.30 | 60.30 | - | 67,170 |
| Aug 5, 2025 | 60.20 | 60.30 | 60.20 | 60.30 | 60.30 | - | 122,267 |
| Aug 4, 2025 | 60.20 | 60.30 | 60.20 | 60.30 | 60.30 | - | 70,528 |
| Aug 1, 2025 | 60.20 | 60.30 | 60.20 | 60.30 | 60.30 | - | 35,430 |
| Jul 31, 2025 | 60.20 | 60.30 | 60.20 | 60.30 | 60.30 | 0.17% | 33,148 |
| Jul 30, 2025 | 60.00 | 60.20 | 59.90 | 60.20 | 60.20 | -0.17% | 26,130 |
| Jul 29, 2025 | 60.20 | 60.30 | 60.20 | 60.30 | 60.30 | - | 58,377 |
| Jul 28, 2025 | 60.10 | 60.30 | 60.10 | 60.30 | 60.30 | 0.17% | 95,581 |
| Jul 25, 2025 | 60.20 | 60.20 | 60.10 | 60.20 | 60.20 | -0.17% | 52,737 |
| Jul 24, 2025 | 60.00 | 60.30 | 60.00 | 60.30 | 60.30 | 0.33% | 212,188 |
| Jul 23, 2025 | 60.00 | 60.10 | 60.00 | 60.10 | 60.10 | 0.17% | 31,438 |
| Jul 22, 2025 | 60.00 | 60.10 | 60.00 | 60.00 | 60.00 | - | 118,467 |
| Jul 21, 2025 | 60.10 | 60.10 | 60.00 | 60.00 | 60.00 | -0.17% | 45,449 |
| Jul 18, 2025 | 60.10 | 60.20 | 60.10 | 60.10 | 60.10 | - | 33,032 |
| Jul 17, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | -0.17% | 32,806 |