Cathay Financial Holding Co., Ltd. (TPE:2882)
Taiwan
· Delayed Price · Currency is TWD 65.10
-0.60 (-0.91%)
Sep 26, 2025, 2:38 PM CST
Cathay Financial Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 65.50 | 65.60 | 64.80 | 65.10 | 65.10 | -0.91% | 10,543,050 |
| Sep 25, 2025 | 66.00 | 66.20 | 65.60 | 65.70 | 65.70 | -0.45% | 12,030,402 |
| Sep 24, 2025 | 66.20 | 67.00 | 65.60 | 66.00 | 66.00 | -0.30% | 14,706,888 |
| Sep 23, 2025 | 65.90 | 66.30 | 65.70 | 66.20 | 66.20 | 0.30% | 11,827,534 |
| Sep 22, 2025 | 65.40 | 66.10 | 65.30 | 66.00 | 66.00 | 0.76% | 15,393,525 |
| Sep 19, 2025 | 65.00 | 65.50 | 64.60 | 65.50 | 65.50 | 0.77% | 22,621,539 |
| Sep 18, 2025 | 65.60 | 65.60 | 64.50 | 65.00 | 65.00 | -1.07% | 15,414,732 |
| Sep 17, 2025 | 65.60 | 65.70 | 64.70 | 65.70 | 65.70 | -0.61% | 24,182,930 |
| Sep 16, 2025 | 65.80 | 66.20 | 65.20 | 66.10 | 66.10 | 1.07% | 26,261,776 |
| Sep 15, 2025 | 65.20 | 66.50 | 65.20 | 65.40 | 65.40 | -0.15% | 22,839,807 |
| Sep 12, 2025 | 64.50 | 65.80 | 64.50 | 65.50 | 65.50 | 1.71% | 26,813,178 |
| Sep 11, 2025 | 64.90 | 65.30 | 64.20 | 64.40 | 64.40 | -0.77% | 18,604,057 |
| Sep 10, 2025 | 63.90 | 64.90 | 63.90 | 64.90 | 64.90 | 1.25% | 22,838,066 |
| Sep 9, 2025 | 64.00 | 64.30 | 63.70 | 64.10 | 64.10 | 0.47% | 15,017,606 |
| Sep 8, 2025 | 64.50 | 64.50 | 63.80 | 63.80 | 63.80 | -1.24% | 15,347,303 |
| Sep 5, 2025 | 64.10 | 64.60 | 63.80 | 64.60 | 64.60 | 0.78% | 19,526,204 |
| Sep 4, 2025 | 63.60 | 64.20 | 63.50 | 64.10 | 64.10 | 0.94% | 15,175,528 |
| Sep 3, 2025 | 63.50 | 63.60 | 62.90 | 63.50 | 63.50 | - | 9,277,697 |
| Sep 2, 2025 | 62.60 | 63.50 | 62.50 | 63.50 | 63.50 | 1.44% | 18,436,040 |
| Sep 1, 2025 | 61.90 | 62.60 | 61.80 | 62.60 | 62.60 | 1.79% | 15,356,313 |
| Aug 29, 2025 | 62.30 | 62.60 | 61.50 | 61.50 | 61.50 | -1.28% | 18,462,472 |
| Aug 28, 2025 | 63.00 | 63.00 | 62.30 | 62.30 | 62.30 | -0.48% | 15,711,773 |
| Aug 27, 2025 | 63.40 | 63.60 | 62.60 | 62.60 | 62.60 | -1.26% | 19,607,637 |
| Aug 26, 2025 | 64.20 | 64.50 | 63.40 | 63.40 | 63.40 | -1.86% | 27,970,408 |
| Aug 25, 2025 | 64.10 | 64.60 | 64.00 | 64.60 | 64.60 | 1.25% | 11,948,265 |
| Aug 22, 2025 | 64.10 | 64.30 | 63.50 | 63.80 | 63.80 | -1.09% | 14,537,449 |
| Aug 21, 2025 | 63.60 | 64.50 | 63.50 | 64.50 | 64.50 | 2.22% | 18,189,174 |
| Aug 20, 2025 | 64.30 | 64.60 | 63.00 | 63.10 | 63.10 | -1.71% | 20,324,456 |
| Aug 19, 2025 | 64.10 | 64.70 | 64.00 | 64.20 | 64.20 | -0.31% | 15,552,411 |
| Aug 18, 2025 | 64.20 | 64.50 | 63.80 | 64.40 | 64.40 | -0.46% | 22,567,778 |
| Aug 15, 2025 | 64.60 | 64.70 | 64.00 | 64.70 | 64.70 | 0.15% | 13,450,926 |
| Aug 14, 2025 | 63.70 | 64.80 | 63.70 | 64.60 | 64.60 | 1.41% | 27,597,681 |
| Aug 13, 2025 | 63.90 | 64.30 | 63.60 | 63.70 | 63.70 | 0.16% | 15,442,162 |
| Aug 12, 2025 | 64.10 | 64.30 | 63.60 | 63.60 | 63.60 | -0.47% | 16,290,332 |
| Aug 11, 2025 | 62.90 | 64.00 | 62.90 | 63.90 | 63.90 | 1.11% | 16,486,751 |
| Aug 8, 2025 | 62.80 | 63.30 | 62.80 | 63.20 | 63.20 | 0.48% | 10,427,240 |
| Aug 7, 2025 | 62.80 | 63.40 | 62.70 | 62.90 | 62.90 | 0.32% | 16,644,139 |
| Aug 6, 2025 | 62.70 | 63.00 | 62.40 | 62.70 | 62.70 | -0.16% | 18,520,498 |
| Aug 5, 2025 | 62.20 | 62.90 | 62.00 | 62.80 | 62.80 | 0.48% | 17,368,744 |
| Aug 4, 2025 | 60.80 | 62.50 | 60.60 | 62.50 | 62.50 | 2.12% | 26,215,450 |
| Aug 1, 2025 | 60.50 | 61.50 | 60.00 | 61.20 | 61.20 | 0.49% | 18,885,623 |
| Jul 31, 2025 | 61.30 | 61.40 | 60.90 | 60.90 | 60.90 | -0.98% | 18,133,300 |
| Jul 30, 2025 | 61.60 | 62.20 | 61.40 | 61.50 | 61.50 | 0.33% | 12,928,908 |
| Jul 29, 2025 | 61.90 | 62.10 | 61.30 | 61.30 | 61.30 | -0.97% | 14,811,914 |
| Jul 28, 2025 | 62.60 | 62.90 | 61.80 | 61.90 | 61.90 | -1.12% | 18,061,293 |
| Jul 25, 2025 | 62.20 | 62.80 | 62.10 | 62.60 | 62.60 | - | 13,480,505 |
| Jul 24, 2025 | 62.70 | 62.90 | 62.10 | 62.60 | 62.60 | -0.16% | 13,622,678 |
| Jul 23, 2025 | 62.30 | 62.80 | 61.90 | 62.70 | 62.70 | 1.62% | 22,826,508 |
| Jul 22, 2025 | 62.70 | 62.90 | 61.50 | 61.70 | 61.70 | -0.96% | 22,906,886 |
| Jul 21, 2025 | 62.70 | 63.10 | 62.20 | 62.30 | 62.30 | -0.48% | 20,194,866 |