Cathay Financial Holding Co., Ltd. (TPE:2882)
Taiwan
· Delayed Price · Currency is TWD 70.00
-3.00 (-4.11%)
Mar 9, 2026, 1:30 PM CST
Cathay Financial Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 68.30 | 70.00 | 67.30 | 70.00 | 70.00 | -4.11% | 42,949,239 |
| Mar 6, 2026 | 73.00 | 73.50 | 72.60 | 73.00 | 73.00 | -0.82% | 21,872,700 |
| Mar 5, 2026 | 74.30 | 74.70 | 72.70 | 73.60 | 73.60 | 0.55% | 32,449,965 |
| Mar 4, 2026 | 76.50 | 76.60 | 72.80 | 73.20 | 73.20 | -5.67% | 57,644,880 |
| Mar 3, 2026 | 77.30 | 78.30 | 77.10 | 77.60 | 77.60 | -0.39% | 22,251,040 |
| Mar 2, 2026 | 79.40 | 79.40 | 77.30 | 77.90 | 77.90 | -2.26% | 24,946,960 |
| Feb 26, 2026 | 77.00 | 80.20 | 77.00 | 79.70 | 79.70 | 3.64% | 67,348,900 |
| Feb 25, 2026 | 78.20 | 78.30 | 76.90 | 76.90 | 76.90 | -1.66% | 33,813,110 |
| Feb 24, 2026 | 79.20 | 80.40 | 78.20 | 78.20 | 78.20 | -1.76% | 25,575,014 |
| Feb 23, 2026 | 81.40 | 81.60 | 79.30 | 79.60 | 79.60 | 1.02% | 45,332,010 |
| Feb 11, 2026 | 78.40 | 79.10 | 77.70 | 78.80 | 78.80 | 1.16% | 29,467,284 |
| Feb 10, 2026 | 77.50 | 78.20 | 77.00 | 77.90 | 77.90 | 0.91% | 17,881,160 |
| Feb 9, 2026 | 76.20 | 77.80 | 76.10 | 77.20 | 77.20 | 1.98% | 25,357,461 |
| Feb 6, 2026 | 75.90 | 76.00 | 74.30 | 75.70 | 75.70 | -0.39% | 18,054,274 |
| Feb 5, 2026 | 75.80 | 76.20 | 75.40 | 76.00 | 76.00 | -0.26% | 11,283,022 |
| Feb 4, 2026 | 75.00 | 76.50 | 75.00 | 76.20 | 76.20 | 2.01% | 18,010,282 |
| Feb 3, 2026 | 74.90 | 75.50 | 74.70 | 74.70 | 74.70 | 0.54% | 14,083,421 |
| Feb 2, 2026 | 75.70 | 75.70 | 73.10 | 74.30 | 74.30 | -1.46% | 29,130,482 |
| Jan 30, 2026 | 76.10 | 76.40 | 75.10 | 75.40 | 75.40 | -1.31% | 20,385,706 |
| Jan 29, 2026 | 75.40 | 76.50 | 75.20 | 76.40 | 76.40 | 0.79% | 17,860,427 |
| Jan 28, 2026 | 76.10 | 76.30 | 75.20 | 75.80 | 75.80 | -0.13% | 16,771,280 |
| Jan 27, 2026 | 77.00 | 77.20 | 75.40 | 75.90 | 75.90 | -1.56% | 28,471,476 |
| Jan 26, 2026 | 76.60 | 77.60 | 76.40 | 77.10 | 77.10 | 0.65% | 18,695,497 |
| Jan 23, 2026 | 75.90 | 76.70 | 75.60 | 76.60 | 76.60 | 1.32% | 24,226,697 |
| Jan 22, 2026 | 76.00 | 77.20 | 75.30 | 75.60 | 75.60 | -0.13% | 23,193,408 |
| Jan 21, 2026 | 76.60 | 77.10 | 75.30 | 75.70 | 75.70 | -1.17% | 21,849,416 |
| Jan 20, 2026 | 76.90 | 77.90 | 76.20 | 76.60 | 76.60 | -1.03% | 18,641,720 |
| Jan 19, 2026 | 76.20 | 78.40 | 76.10 | 77.40 | 77.40 | 1.57% | 26,791,757 |
| Jan 16, 2026 | 75.60 | 76.80 | 75.40 | 76.20 | 76.20 | 1.33% | 23,175,080 |
| Jan 15, 2026 | 74.90 | 75.90 | 74.80 | 75.20 | 75.20 | 0.67% | 19,452,735 |
| Jan 14, 2026 | 77.50 | 77.50 | 74.70 | 74.70 | 74.70 | -3.49% | 37,528,759 |
| Jan 13, 2026 | 76.20 | 77.50 | 74.80 | 77.40 | 77.40 | 1.71% | 30,488,408 |
| Jan 12, 2026 | 76.40 | 76.40 | 75.30 | 76.10 | 76.10 | 0.26% | 18,324,020 |
| Jan 9, 2026 | 76.50 | 76.60 | 75.20 | 75.90 | 75.90 | -0.65% | 15,021,790 |
| Jan 8, 2026 | 75.60 | 76.60 | 75.30 | 76.40 | 76.40 | 1.06% | 15,770,920 |
| Jan 7, 2026 | 76.50 | 76.50 | 74.90 | 75.60 | 75.60 | -0.53% | 16,489,328 |
| Jan 6, 2026 | 76.10 | 76.60 | 75.70 | 76.00 | 76.00 | -0.65% | 15,772,108 |
| Jan 5, 2026 | 75.00 | 76.50 | 74.50 | 76.50 | 76.50 | 1.73% | 25,024,850 |
| Jan 2, 2026 | 75.40 | 76.00 | 74.80 | 75.20 | 75.20 | -0.79% | 25,849,549 |
| Dec 31, 2025 | 75.70 | 76.20 | 75.00 | 75.80 | 75.80 | -0.52% | 37,367,903 |
| Dec 30, 2025 | 75.50 | 76.50 | 75.10 | 76.20 | 76.20 | 0.26% | 27,480,480 |
| Dec 29, 2025 | 74.70 | 76.20 | 74.20 | 76.00 | 76.00 | 1.60% | 14,492,963 |
| Dec 26, 2025 | 75.90 | 75.90 | 74.30 | 74.80 | 74.80 | -1.45% | 34,944,070 |
| Dec 24, 2025 | 77.00 | 77.30 | 75.10 | 75.90 | 75.90 | -1.04% | 43,933,293 |
| Dec 23, 2025 | 76.80 | 76.80 | 74.70 | 76.70 | 76.70 | 0.26% | 39,725,020 |
| Dec 22, 2025 | 75.80 | 76.70 | 75.60 | 76.50 | 76.50 | 1.32% | 45,705,928 |
| Dec 19, 2025 | 74.60 | 75.50 | 73.90 | 75.50 | 75.50 | 1.48% | 51,938,110 |
| Dec 18, 2025 | 73.70 | 74.80 | 72.60 | 74.40 | 74.40 | 1.64% | 55,255,251 |
| Dec 17, 2025 | 70.20 | 73.50 | 70.10 | 73.20 | 73.20 | 4.27% | 77,256,481 |
| Dec 16, 2025 | 69.70 | 70.20 | 69.20 | 70.20 | 70.20 | 0.14% | 72,929,069 |
| Dec 15, 2025 | 69.30 | 70.60 | 69.20 | 70.10 | 70.10 | - | 28,850,130 |
| Dec 12, 2025 | 69.70 | 70.40 | 69.50 | 70.10 | 70.10 | 1.30% | 34,367,172 |
| Dec 11, 2025 | 69.20 | 69.70 | 68.50 | 69.20 | 69.20 | 1.02% | 27,514,680 |
| Dec 10, 2025 | 69.10 | 69.30 | 68.00 | 68.50 | 68.50 | -1.01% | 18,022,033 |
| Dec 9, 2025 | 68.50 | 69.20 | 68.50 | 69.20 | 69.20 | 0.29% | 18,546,200 |
| Dec 8, 2025 | 68.30 | 69.00 | 67.80 | 69.00 | 69.00 | 0.44% | 16,793,800 |
| 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 |