Cathay Financial Holding Co., Ltd. (TPE:2882B)
Taiwan · Delayed Price · Currency is TWD · Preferred Stock60.70
0.00 (0.00%)
At close: Jun 2, 2026
TPE:2882B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 60.60 | 60.70 | 60.50 | 60.70 | 60.70 | - | 134,182 |
| Jun 1, 2026 | 60.60 | 60.70 | 60.40 | 60.70 | 60.70 | -0.16% | 84,730 |
| May 29, 2026 | 60.50 | 60.80 | 60.40 | 60.80 | 60.80 | - | 150,326 |
| May 28, 2026 | 60.60 | 60.80 | 60.50 | 60.80 | 60.80 | - | 81,067 |
| May 27, 2026 | 60.70 | 60.80 | 60.70 | 60.80 | 60.80 | - | 63,971 |
| May 26, 2026 | 60.80 | 60.80 | 60.70 | 60.80 | 60.80 | - | 51,742 |
| May 25, 2026 | 60.70 | 60.80 | 60.70 | 60.80 | 60.80 | - | 62,898 |
| May 22, 2026 | 60.70 | 60.80 | 60.50 | 60.80 | 60.80 | - | 42,056 |
| May 21, 2026 | 60.70 | 60.80 | 60.60 | 60.80 | 60.80 | - | 117,973 |
| May 20, 2026 | 60.50 | 60.80 | 60.50 | 60.80 | 60.80 | - | 70,769 |
| May 19, 2026 | 60.80 | 60.80 | 60.40 | 60.80 | 60.80 | - | 66,096 |
| May 18, 2026 | 60.60 | 60.80 | 60.40 | 60.80 | 60.80 | - | 49,284 |
| May 15, 2026 | 60.50 | 60.80 | 60.50 | 60.80 | 60.80 | -0.16% | 49,373 |
| May 14, 2026 | 60.40 | 60.90 | 60.40 | 60.90 | 60.90 | - | 90,530 |
| May 13, 2026 | 60.70 | 60.90 | 60.40 | 60.90 | 60.90 | 0.16% | 184,972 |
| May 12, 2026 | 60.80 | 60.80 | 60.20 | 60.80 | 60.80 | -0.16% | 149,261 |
| May 11, 2026 | 60.90 | 60.90 | 60.80 | 60.90 | 60.90 | -0.16% | 137,542 |
| May 8, 2026 | 60.90 | 61.00 | 60.90 | 61.00 | 61.00 | 0.16% | 55,885 |
| May 7, 2026 | 60.90 | 60.90 | 60.80 | 60.90 | 60.90 | -0.49% | 56,407 |
| May 6, 2026 | 60.70 | 61.20 | 60.60 | 61.20 | 61.20 | 0.66% | 239,074 |
| May 5, 2026 | 60.60 | 60.80 | 60.60 | 60.80 | 60.80 | - | 38,349 |
| May 4, 2026 | 60.80 | 60.80 | 60.70 | 60.80 | 60.80 | -0.16% | 27,687 |
| Apr 30, 2026 | 60.70 | 60.90 | 60.70 | 60.90 | 60.90 | - | 7,735 |
| Apr 29, 2026 | 60.80 | 60.90 | 60.80 | 60.90 | 60.90 | -0.16% | 20,426 |
| Apr 28, 2026 | 60.70 | 61.00 | 60.70 | 61.00 | 61.00 | 0.33% | 84,996 |
| Apr 27, 2026 | 60.70 | 60.80 | 60.60 | 60.80 | 60.80 | - | 42,483 |
| Apr 24, 2026 | 60.70 | 60.80 | 60.60 | 60.80 | 60.80 | - | 34,870 |
| Apr 23, 2026 | 60.80 | 60.80 | 60.60 | 60.80 | 60.80 | - | 41,819 |
| Apr 22, 2026 | 60.70 | 60.80 | 60.70 | 60.80 | 60.80 | - | 87,194 |
| Apr 21, 2026 | 60.70 | 60.80 | 60.70 | 60.80 | 60.80 | - | 50,927 |
| Apr 20, 2026 | 60.70 | 60.80 | 60.60 | 60.80 | 60.80 | - | 138,597 |
| Apr 17, 2026 | 60.70 | 60.80 | 60.60 | 60.80 | 60.80 | - | 267,602 |
| Apr 16, 2026 | 60.70 | 60.80 | 60.70 | 60.80 | 60.80 | - | 254,631 |
| Apr 15, 2026 | 60.70 | 60.80 | 60.70 | 60.80 | 60.80 | - | 38,487 |
| Apr 14, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | -0.16% | 180,887 |
| Apr 13, 2026 | 60.60 | 60.90 | 60.60 | 60.90 | 60.90 | 0.33% | 67,610 |
| Apr 10, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | -0.16% | 32,746 |
| Apr 9, 2026 | 60.70 | 60.80 | 60.70 | 60.80 | 60.80 | 0.16% | 64,818 |
| Apr 8, 2026 | 60.80 | 60.80 | 60.70 | 60.70 | 60.70 | -0.33% | 129,787 |
| Apr 7, 2026 | 60.70 | 60.90 | 60.70 | 60.90 | 60.90 | - | 218,098 |
| Apr 2, 2026 | 60.70 | 60.90 | 60.70 | 60.90 | 60.90 | 0.16% | 458,906 |
| Apr 1, 2026 | 60.70 | 60.80 | 60.70 | 60.80 | 60.80 | - | 63,259 |
| Mar 31, 2026 | 60.80 | 60.80 | 60.70 | 60.80 | 60.80 | -0.16% | 6,445 |
| Mar 30, 2026 | 60.80 | 61.00 | 60.80 | 60.90 | 60.90 | - | 68,199 |
| Mar 27, 2026 | 60.70 | 60.90 | 60.70 | 60.90 | 60.90 | - | 42,497 |
| Mar 26, 2026 | 60.60 | 60.90 | 60.60 | 60.90 | 60.90 | 0.33% | 65,026 |
| Mar 25, 2026 | 60.60 | 60.70 | 60.60 | 60.70 | 60.70 | - | 40,379 |
| Mar 24, 2026 | 60.40 | 60.80 | 60.30 | 60.70 | 60.70 | 0.33% | 75,560 |
| Mar 23, 2026 | 60.50 | 60.50 | 60.30 | 60.50 | 60.50 | - | 35,766 |
| Mar 20, 2026 | 60.40 | 60.50 | 60.30 | 60.50 | 60.50 | - | 4,444 |