Cathay Financial Holding Co., Ltd. (TPE:2882B)
Taiwan · Delayed Price · Currency is TWD · Preferred Stock58.90
0.00 (0.00%)
At close: Sep 2, 2026
TPE:2882B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 58.80 | 58.90 | 58.80 | 58.90 | 58.90 | - | 19,523 |
| Sep 2, 2026 | 58.80 | 58.90 | 58.70 | 58.90 | 58.90 | - | 45,979 |
| Sep 1, 2026 | 58.80 | 58.90 | 58.80 | 58.90 | 58.90 | - | 25,960 |
| Aug 31, 2026 | 58.80 | 58.90 | 58.60 | 58.90 | 58.90 | 0.17% | 27,383 |
| Aug 28, 2026 | 58.80 | 58.80 | 58.70 | 58.80 | 58.80 | - | 15,429 |
| Aug 27, 2026 | 58.80 | 58.80 | 58.70 | 58.80 | 58.80 | -0.17% | 21,524 |
| Aug 26, 2026 | 58.80 | 58.90 | 58.40 | 58.90 | 58.90 | - | 107,027 |
| Aug 25, 2026 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | 0.17% | 1,073 |
| Aug 24, 2026 | 58.80 | 58.80 | 58.70 | 58.80 | 58.80 | - | 38,177 |
| Aug 21, 2026 | 58.90 | 58.90 | 58.80 | 58.80 | 58.80 | -0.17% | 77,426 |
| Aug 20, 2026 | 58.80 | 58.90 | 58.80 | 58.90 | 58.90 | - | 32,388 |
| Aug 19, 2026 | 58.80 | 58.90 | 58.80 | 58.90 | 58.90 | 0.17% | 20,835 |
| Aug 18, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - | 10,083 |
| Aug 17, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - | 1,433 |
| Aug 14, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | -0.34% | 6,259 |
| Aug 12, 2026 | 58.90 | 59.00 | 58.90 | 59.00 | 59.00 | - | 3,824 |
| Aug 11, 2026 | 59.00 | 59.10 | 59.00 | 59.00 | 59.00 | - | 38,112 |
| Aug 10, 2026 | 59.00 | 59.00 | 58.90 | 59.00 | 59.00 | - | 6,188 |
| Aug 7, 2026 | 58.90 | 59.00 | 58.90 | 59.00 | 59.00 | 0.17% | 64,437 |
| Aug 6, 2026 | 58.80 | 59.00 | 58.80 | 58.90 | 58.90 | 0.17% | 39,238 |
| Aug 5, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | -0.34% | 4,751 |
| Aug 4, 2026 | 58.90 | 59.00 | 58.90 | 59.00 | 59.00 | - | 10,097 |
| Aug 3, 2026 | 58.70 | 59.00 | 58.70 | 59.00 | 59.00 | -0.17% | 7,244 |
| Jul 31, 2026 | 58.80 | 59.10 | 58.80 | 59.10 | 59.10 | 0.51% | 91,646 |
| Jul 30, 2026 | 58.60 | 58.80 | 58.60 | 58.80 | 58.80 | -0.17% | 38,320 |
| Jul 29, 2026 | 58.80 | 58.90 | 58.60 | 58.90 | 58.90 | 0.17% | 85,494 |
| Jul 28, 2026 | 58.60 | 58.80 | 58.60 | 58.80 | 58.80 | - | 42,372 |
| Jul 27, 2026 | 58.60 | 58.80 | 58.60 | 58.80 | 58.80 | - | 25,529 |
| Jul 24, 2026 | 58.60 | 58.80 | 58.60 | 58.80 | 58.80 | - | 6,232 |
| Jul 23, 2026 | 58.60 | 58.80 | 58.50 | 58.80 | 58.80 | 0.17% | 34,267 |
| Jul 22, 2026 | 58.60 | 58.70 | 58.50 | 58.70 | 58.70 | 0.17% | 10,445 |
| Jul 21, 2026 | 58.60 | 58.60 | 58.50 | 58.60 | 58.60 | -0.17% | 22,013 |
| Jul 20, 2026 | 58.60 | 58.80 | 58.40 | 58.70 | 58.70 | 0.17% | 114,084 |
| Jul 17, 2026 | 58.50 | 58.60 | 58.40 | 58.60 | 58.60 | - | 51,100 |
| Jul 16, 2026 | 58.50 | 58.60 | 58.40 | 58.60 | 58.60 | 0.17% | 32,500 |
| Jul 15, 2026 | 58.50 | 58.60 | 58.50 | 58.50 | 58.50 | -0.68% | 30,392 |
| Jul 14, 2026 | 58.60 | 58.90 | 58.40 | 58.90 | 58.90 | 0.51% | 58,308 |
| Jul 13, 2026 | 58.50 | 58.60 | 58.40 | 58.60 | 58.60 | -0.17% | 51,651 |
| Jul 9, 2026 | 58.70 | 58.70 | 58.50 | 58.70 | 58.70 | - | 57,327 |
| Jul 8, 2026 | 58.40 | 58.70 | 58.40 | 58.70 | 58.70 | 0.17% | 3,950 |
| Jul 7, 2026 | 58.70 | 58.70 | 58.40 | 58.60 | 58.60 | -0.34% | 56,569 |
| Jul 6, 2026 | 58.90 | 58.90 | 58.60 | 58.80 | 58.80 | -0.17% | 27,007 |
| Jul 3, 2026 | 58.70 | 58.90 | 58.70 | 58.90 | 58.90 | 0.34% | 14,258 |
| Jul 2, 2026 | 58.90 | 59.00 | 58.60 | 58.70 | 58.70 | -0.34% | 129,443 |
| Jul 1, 2026 | 59.10 | 59.10 | 58.90 | 58.90 | 58.90 | -0.34% | 94,214 |
| Jun 30, 2026 | 58.90 | 59.30 | 58.80 | 59.10 | 59.10 | 0.99% | 90,513 |
| Jun 29, 2026 | 60.70 | 60.80 | 60.70 | 60.80 | 58.52 | - | 45,776 |
| Jun 26, 2026 | 60.70 | 60.80 | 60.70 | 60.80 | 58.52 | - | 93,777 |
| Jun 25, 2026 | 60.80 | 60.90 | 60.80 | 60.80 | 58.52 | -0.16% | 477,525 |
| Jun 24, 2026 | 60.80 | 60.90 | 60.80 | 60.90 | 58.62 | 0.16% | 104,866 |