Cathay Financial Holding Co., Ltd. (TPE:2882B)
Taiwan · Delayed Price · Currency is TWD · Preferred Stock58.60
0.00 (0.00%)
At close: Jul 17, 2026
TPE:2882B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 60.80 | 60.90 | 60.80 | 60.80 | 58.52 | - | 93,056 |
| Jun 22, 2026 | 60.80 | 60.80 | 60.70 | 60.80 | 58.52 | - | 46,966 |
| Jun 18, 2026 | 60.80 | 60.80 | 60.70 | 60.80 | 58.52 | -0.16% | 22,250 |
| Jun 17, 2026 | 60.80 | 60.90 | 60.80 | 60.90 | 58.62 | - | 74,249 |
| Jun 16, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 58.62 | -0.33% | 383,327 |
| Jun 15, 2026 | 61.00 | 61.10 | 60.80 | 61.10 | 58.81 | 0.16% | 765,380 |
| Jun 12, 2026 | 60.90 | 61.10 | 60.90 | 61.00 | 58.71 | - | 123,120 |
| Jun 11, 2026 | 60.60 | 61.00 | 60.60 | 61.00 | 58.71 | 0.33% | 124,194 |
| Jun 10, 2026 | 60.50 | 60.80 | 60.50 | 60.80 | 58.52 | 0.33% | 135,366 |
| Jun 9, 2026 | 60.50 | 60.60 | 60.40 | 60.60 | 58.33 | - | 103,522 |
| Jun 8, 2026 | 60.50 | 60.60 | 60.40 | 60.60 | 58.33 | 0.17% | 122,547 |
| Jun 5, 2026 | 60.50 | 60.70 | 60.50 | 60.50 | 58.23 | -0.17% | 171,873 |
| Jun 4, 2026 | 60.50 | 60.60 | 60.40 | 60.60 | 58.33 | 0.17% | 152,132 |
| Jun 3, 2026 | 60.60 | 60.70 | 60.40 | 60.50 | 58.23 | -0.33% | 177,249 |
| Jun 2, 2026 | 60.60 | 60.70 | 60.50 | 60.70 | 58.42 | - | 134,182 |
| Jun 1, 2026 | 60.60 | 60.70 | 60.40 | 60.70 | 58.42 | -0.16% | 84,730 |
| May 29, 2026 | 60.50 | 60.80 | 60.40 | 60.80 | 58.52 | - | 150,326 |
| May 28, 2026 | 60.60 | 60.80 | 60.50 | 60.80 | 58.52 | - | 81,067 |
| May 27, 2026 | 60.70 | 60.80 | 60.70 | 60.80 | 58.52 | - | 63,971 |
| May 26, 2026 | 60.80 | 60.80 | 60.70 | 60.80 | 58.52 | - | 51,742 |
| May 25, 2026 | 60.70 | 60.80 | 60.70 | 60.80 | 58.52 | - | 62,898 |
| May 22, 2026 | 60.70 | 60.80 | 60.50 | 60.80 | 58.52 | - | 42,056 |
| May 21, 2026 | 60.70 | 60.80 | 60.60 | 60.80 | 58.52 | - | 117,973 |
| May 20, 2026 | 60.50 | 60.80 | 60.50 | 60.80 | 58.52 | - | 70,769 |
| May 19, 2026 | 60.80 | 60.80 | 60.40 | 60.80 | 58.52 | - | 66,096 |
| May 18, 2026 | 60.60 | 60.80 | 60.40 | 60.80 | 58.52 | - | 49,284 |
| May 15, 2026 | 60.50 | 60.80 | 60.50 | 60.80 | 58.52 | -0.16% | 49,373 |
| May 14, 2026 | 60.40 | 60.90 | 60.40 | 60.90 | 58.62 | - | 90,530 |
| May 13, 2026 | 60.70 | 60.90 | 60.40 | 60.90 | 58.62 | 0.16% | 184,972 |
| May 12, 2026 | 60.80 | 60.80 | 60.20 | 60.80 | 58.52 | -0.16% | 149,261 |
| May 11, 2026 | 60.90 | 60.90 | 60.80 | 60.90 | 58.62 | -0.16% | 137,542 |
| May 8, 2026 | 60.90 | 61.00 | 60.90 | 61.00 | 58.71 | 0.16% | 55,885 |
| May 7, 2026 | 60.90 | 60.90 | 60.80 | 60.90 | 58.62 | -0.49% | 56,407 |