Cathay Financial Holding Co., Ltd. (TPE:2882)
Taiwan
· Delayed Price · Currency is TWD 68.70
-0.30 (-0.43%)
At close: Dec 5, 2025
Cathay Financial Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 68.50 | 68.70 | 67.80 | 68.70 | 68.70 | -0.43% | 17,907,050 |
| Dec 4, 2025 | 67.50 | 69.20 | 67.40 | 69.00 | 69.00 | 2.07% | 39,014,950 |
| Dec 3, 2025 | 66.70 | 67.60 | 66.20 | 67.60 | 67.60 | 1.50% | 34,276,500 |
| Dec 2, 2025 | 65.20 | 66.60 | 65.20 | 66.60 | 66.60 | 2.78% | 41,471,350 |
| Dec 1, 2025 | 64.10 | 65.20 | 64.10 | 64.80 | 64.80 | 0.93% | 22,489,125 |
| Nov 28, 2025 | 65.20 | 65.50 | 64.20 | 64.20 | 64.20 | -2.43% | 29,390,376 |
| Nov 27, 2025 | 65.20 | 65.80 | 64.80 | 65.80 | 65.80 | - | 27,551,320 |
| Nov 26, 2025 | 65.50 | 66.00 | 65.30 | 65.80 | 65.80 | 1.08% | 18,611,609 |
| Nov 25, 2025 | 65.50 | 66.00 | 65.00 | 65.10 | 65.10 | -0.61% | 21,041,862 |
| Nov 24, 2025 | 63.80 | 65.50 | 63.80 | 65.50 | 65.50 | 2.99% | 34,947,190 |
| Nov 21, 2025 | 64.40 | 64.40 | 63.60 | 63.60 | 63.60 | -1.70% | 24,882,547 |
| Nov 20, 2025 | 64.90 | 64.90 | 64.20 | 64.70 | 64.70 | 0.78% | 24,423,320 |
| Nov 19, 2025 | 65.20 | 65.30 | 64.20 | 64.20 | 64.20 | -0.93% | 21,526,580 |
| Nov 18, 2025 | 64.80 | 65.00 | 64.40 | 64.80 | 64.80 | -0.77% | 27,493,650 |
| Nov 17, 2025 | 65.80 | 66.00 | 65.00 | 65.30 | 65.30 | -1.06% | 28,420,230 |
| Nov 14, 2025 | 65.70 | 66.50 | 65.20 | 66.00 | 66.00 | 0.15% | 35,928,230 |
| Nov 13, 2025 | 65.00 | 66.00 | 64.90 | 65.90 | 65.90 | 1.54% | 30,988,620 |
| Nov 12, 2025 | 65.30 | 65.90 | 64.90 | 64.90 | 64.90 | 0.15% | 27,743,760 |
| Nov 11, 2025 | 64.80 | 65.70 | 64.50 | 64.80 | 64.80 | 1.57% | 34,285,410 |
| Nov 10, 2025 | 63.60 | 64.40 | 63.60 | 63.80 | 63.80 | 0.47% | 14,148,660 |
| Nov 7, 2025 | 64.30 | 64.60 | 63.50 | 63.50 | 63.50 | -1.85% | 14,973,390 |
| Nov 6, 2025 | 64.60 | 65.10 | 64.00 | 64.70 | 64.70 | 0.94% | 15,438,220 |
| Nov 5, 2025 | 64.10 | 64.40 | 63.60 | 64.10 | 64.10 | -0.77% | 16,391,610 |
| Nov 4, 2025 | 64.00 | 64.80 | 64.00 | 64.60 | 64.60 | 1.10% | 12,298,780 |
| Nov 3, 2025 | 63.80 | 64.40 | 63.50 | 63.90 | 63.90 | -0.16% | 13,709,600 |
| Oct 31, 2025 | 65.20 | 65.20 | 64.00 | 64.00 | 64.00 | -0.93% | 17,341,910 |
| Oct 30, 2025 | 64.80 | 65.10 | 64.10 | 64.60 | 64.60 | -0.31% | 18,428,490 |
| Oct 29, 2025 | 65.20 | 65.40 | 64.80 | 64.80 | 64.80 | - | 11,904,990 |
| Oct 28, 2025 | 66.10 | 66.10 | 64.60 | 64.80 | 64.80 | -1.37% | 18,745,200 |
| Oct 27, 2025 | 66.50 | 66.50 | 65.60 | 65.70 | 65.70 | - | 17,331,180 |
| Oct 23, 2025 | 65.60 | 65.70 | 65.10 | 65.70 | 65.70 | - | 16,987,430 |
| Oct 22, 2025 | 65.90 | 66.20 | 65.60 | 65.70 | 65.70 | - | 13,544,650 |
| Oct 21, 2025 | 65.80 | 66.70 | 65.60 | 65.70 | 65.70 | 0.61% | 18,493,630 |
| Oct 20, 2025 | 65.60 | 66.10 | 65.10 | 65.30 | 65.30 | 0.15% | 8,399,132 |
| Oct 17, 2025 | 65.80 | 66.10 | 65.10 | 65.20 | 65.20 | -0.91% | 15,220,980 |
| Oct 16, 2025 | 66.20 | 67.10 | 65.80 | 65.80 | 65.80 | -0.90% | 23,704,600 |
| Oct 15, 2025 | 65.80 | 66.40 | 65.40 | 66.40 | 66.40 | 1.37% | 27,820,290 |
| Oct 14, 2025 | 65.40 | 66.90 | 65.40 | 65.50 | 65.50 | 0.31% | 25,653,860 |
| Oct 13, 2025 | 66.30 | 66.30 | 65.10 | 65.30 | 65.30 | -1.66% | 19,255,380 |
| Oct 9, 2025 | 65.70 | 66.60 | 65.60 | 66.40 | 66.40 | 1.68% | 26,156,780 |
| Oct 8, 2025 | 65.40 | 65.90 | 65.30 | 65.30 | 65.30 | 0.15% | 13,338,110 |
| Oct 7, 2025 | 65.00 | 66.00 | 64.70 | 65.20 | 65.20 | 0.31% | 16,314,070 |
| Oct 3, 2025 | 65.70 | 66.00 | 65.00 | 65.00 | 65.00 | - | 8,831,615 |
| Oct 2, 2025 | 65.40 | 66.00 | 65.00 | 65.00 | 65.00 | -0.46% | 14,496,660 |
| Oct 1, 2025 | 65.20 | 66.30 | 65.20 | 65.30 | 65.30 | -0.46% | 15,977,520 |
| Sep 30, 2025 | 65.60 | 65.60 | 64.80 | 65.60 | 65.60 | 0.77% | 20,691,530 |
| 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% | 12,030,400 |
| Sep 24, 2025 | 66.20 | 67.00 | 65.60 | 66.00 | 66.00 | -0.30% | 14,706,880 |
| Sep 23, 2025 | 65.90 | 66.30 | 65.70 | 66.20 | 66.20 | 0.30% | 11,827,530 |
| Sep 22, 2025 | 65.40 | 66.10 | 65.30 | 66.00 | 66.00 | 0.76% | 15,393,520 |
| Sep 19, 2025 | 65.00 | 65.50 | 64.60 | 65.50 | 65.50 | 0.77% | 22,621,530 |
| Sep 18, 2025 | 65.60 | 65.60 | 64.50 | 65.00 | 65.00 | -1.07% | 15,414,730 |
| 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% | 26,261,770 |
| Sep 15, 2025 | 65.20 | 66.50 | 65.20 | 65.40 | 65.40 | -0.15% | 22,839,800 |
| Sep 12, 2025 | 64.50 | 65.80 | 64.50 | 65.50 | 65.50 | 1.71% | 26,813,170 |
| Sep 11, 2025 | 64.90 | 65.30 | 64.20 | 64.40 | 64.40 | -0.77% | 18,604,050 |
| Sep 10, 2025 | 63.90 | 64.90 | 63.90 | 64.90 | 64.90 | 1.25% | 22,838,060 |
| Sep 9, 2025 | 64.00 | 64.30 | 63.70 | 64.10 | 64.10 | 0.47% | 15,017,600 |
| Sep 8, 2025 | 64.50 | 64.50 | 63.80 | 63.80 | 63.80 | -1.24% | 15,347,300 |
| Sep 5, 2025 | 64.10 | 64.60 | 63.80 | 64.60 | 64.60 | 0.78% | 19,526,200 |
| Sep 4, 2025 | 63.60 | 64.20 | 63.50 | 64.10 | 64.10 | 0.94% | 15,175,520 |
| 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% | 15,356,310 |
| Aug 29, 2025 | 62.30 | 62.60 | 61.50 | 61.50 | 61.50 | -1.28% | 18,462,470 |
| Aug 28, 2025 | 63.00 | 63.00 | 62.30 | 62.30 | 62.30 | -0.48% | 15,711,770 |
| Aug 27, 2025 | 63.40 | 63.60 | 62.60 | 62.60 | 62.60 | -1.26% | 19,607,630 |
| Aug 26, 2025 | 64.20 | 64.50 | 63.40 | 63.40 | 63.40 | -1.86% | 27,970,400 |
| Aug 25, 2025 | 64.10 | 64.60 | 64.00 | 64.60 | 64.60 | 1.25% | 11,948,260 |
| Aug 22, 2025 | 64.10 | 64.30 | 63.50 | 63.80 | 63.80 | -1.09% | 14,537,440 |
| Aug 21, 2025 | 63.60 | 64.50 | 63.50 | 64.50 | 64.50 | 2.22% | 18,189,170 |
| Aug 20, 2025 | 64.30 | 64.60 | 63.00 | 63.10 | 63.10 | -1.71% | 20,324,450 |
| Aug 19, 2025 | 64.10 | 64.70 | 64.00 | 64.20 | 64.20 | -0.31% | 15,552,410 |
| Aug 18, 2025 | 64.20 | 64.50 | 63.80 | 64.40 | 64.40 | -0.46% | 22,567,770 |
| Aug 15, 2025 | 64.60 | 64.70 | 64.00 | 64.70 | 64.70 | 0.15% | 13,450,920 |
| Aug 14, 2025 | 63.70 | 64.80 | 63.70 | 64.60 | 64.60 | 1.41% | 27,597,680 |
| Aug 13, 2025 | 63.90 | 64.30 | 63.60 | 63.70 | 63.70 | 0.16% | 15,442,160 |
| Aug 12, 2025 | 64.10 | 64.30 | 63.60 | 63.60 | 63.60 | -0.47% | 16,290,330 |
| Aug 11, 2025 | 62.90 | 64.00 | 62.90 | 63.90 | 63.90 | 1.11% | 16,486,750 |
| 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% | 16,644,130 |
| Aug 6, 2025 | 62.70 | 63.00 | 62.40 | 62.70 | 62.70 | -0.16% | 18,520,490 |
| Aug 5, 2025 | 62.20 | 62.90 | 62.00 | 62.80 | 62.80 | 0.48% | 17,368,740 |
| 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% | 18,885,620 |
| 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% | 12,928,900 |
| Jul 29, 2025 | 61.90 | 62.10 | 61.30 | 61.30 | 61.30 | -0.97% | 14,811,910 |
| Jul 28, 2025 | 62.60 | 62.90 | 61.80 | 61.90 | 61.90 | -1.12% | 18,061,290 |
| Jul 25, 2025 | 62.20 | 62.80 | 62.10 | 62.60 | 62.60 | - | 13,480,500 |
| Jul 24, 2025 | 62.70 | 62.90 | 62.10 | 62.60 | 62.60 | -0.16% | 13,622,670 |
| Jul 23, 2025 | 62.30 | 62.80 | 61.90 | 62.70 | 62.70 | 1.62% | 22,826,500 |
| Jul 22, 2025 | 62.70 | 62.90 | 61.50 | 61.70 | 61.70 | -0.96% | 22,906,880 |
| Jul 21, 2025 | 62.70 | 63.10 | 62.20 | 62.30 | 62.30 | -0.48% | 20,194,860 |
| Jul 18, 2025 | 63.00 | 63.50 | 62.50 | 62.60 | 62.60 | -0.79% | 20,698,820 |
| Jul 17, 2025 | 63.60 | 64.00 | 63.10 | 63.10 | 63.10 | -0.63% | 29,511,670 |
| Jul 16, 2025 | 62.60 | 63.70 | 62.60 | 63.50 | 63.50 | 0.63% | 28,902,830 |
| Jul 15, 2025 | 63.10 | 63.40 | 62.70 | 63.10 | 63.10 | -0.16% | 16,814,210 |