Cathay Financial Holding Co., Ltd. (TPE:2882)
Taiwan
· Delayed Price · Currency is TWD 79.00
+4.30 (5.76%)
Apr 29, 2026, 12:35 PM CST
Cathay Financial Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 74.50 | 75.30 | 74.30 | 74.70 | 74.70 | 0.27% | 22,742,950 |
| Apr 27, 2026 | 74.10 | 75.00 | 73.70 | 74.50 | 74.50 | -0.53% | 27,903,217 |
| Apr 24, 2026 | 74.50 | 75.10 | 73.80 | 74.90 | 74.90 | 0.13% | 28,987,799 |
| Apr 23, 2026 | 75.10 | 75.70 | 74.40 | 74.80 | 74.80 | -1.45% | 33,906,400 |
| Apr 22, 2026 | 75.50 | 76.00 | 75.00 | 75.90 | 75.90 | 0.53% | 32,172,243 |
| Apr 21, 2026 | 75.40 | 75.60 | 74.00 | 75.50 | 75.50 | 1.21% | 29,026,210 |
| Apr 20, 2026 | 74.80 | 75.30 | 74.10 | 74.60 | 74.60 | -0.53% | 30,826,090 |
| Apr 17, 2026 | 74.20 | 75.00 | 73.00 | 75.00 | 75.00 | 1.08% | 28,047,420 |
| Apr 16, 2026 | 73.00 | 74.20 | 73.00 | 74.20 | 74.20 | 1.78% | 35,352,530 |
| Apr 15, 2026 | 72.90 | 73.00 | 72.00 | 72.90 | 72.90 | 0.28% | 27,392,700 |
| Apr 14, 2026 | 71.50 | 72.70 | 71.50 | 72.70 | 72.70 | 0.97% | 25,132,570 |
| Apr 13, 2026 | 72.60 | 72.80 | 71.60 | 72.00 | 72.00 | -1.23% | 20,778,670 |
| Apr 10, 2026 | 73.90 | 73.90 | 72.50 | 72.90 | 72.90 | -0.95% | 18,052,200 |
| Apr 9, 2026 | 74.30 | 74.50 | 72.50 | 73.60 | 73.60 | -0.27% | 26,438,850 |
| Apr 8, 2026 | 73.60 | 73.90 | 72.60 | 73.80 | 73.80 | 2.64% | 28,126,440 |
| Apr 7, 2026 | 72.20 | 72.50 | 71.00 | 71.90 | 71.90 | 0.14% | 16,507,330 |
| Apr 2, 2026 | 72.10 | 72.30 | 71.10 | 71.80 | 71.80 | -0.14% | 10,985,280 |
| Apr 1, 2026 | 71.60 | 72.00 | 71.10 | 71.90 | 71.90 | 2.28% | 22,293,710 |
| Mar 31, 2026 | 69.80 | 71.40 | 69.60 | 70.30 | 70.30 | -0.14% | 28,841,160 |
| Mar 30, 2026 | 69.10 | 70.90 | 69.10 | 70.40 | 70.40 | -0.28% | 26,934,050 |
| Mar 27, 2026 | 70.40 | 70.70 | 69.50 | 70.60 | 70.60 | -0.28% | 24,301,000 |
| Mar 26, 2026 | 71.40 | 71.80 | 70.70 | 70.80 | 70.80 | -0.84% | 13,797,000 |
| Mar 25, 2026 | 72.40 | 72.40 | 70.90 | 71.40 | 71.40 | 0.85% | 21,302,360 |
| Mar 24, 2026 | 71.80 | 72.00 | 70.80 | 70.80 | 70.80 | -1.26% | 23,366,620 |
| Mar 23, 2026 | 70.10 | 72.30 | 69.60 | 71.70 | 71.70 | -0.42% | 29,547,590 |
| Mar 20, 2026 | 71.30 | 72.70 | 71.30 | 72.00 | 72.00 | 0.56% | 24,947,390 |
| Mar 19, 2026 | 73.00 | 73.00 | 71.20 | 71.60 | 71.60 | -2.45% | 26,614,460 |
| Mar 18, 2026 | 74.20 | 74.30 | 72.80 | 73.40 | 73.40 | 0.27% | 15,887,500 |
| Mar 17, 2026 | 72.50 | 73.40 | 72.40 | 73.20 | 73.20 | 1.10% | 18,210,940 |
| Mar 16, 2026 | 72.20 | 72.90 | 71.50 | 72.40 | 72.40 | 0.98% | 30,007,430 |
| Mar 13, 2026 | 71.60 | 72.40 | 71.30 | 71.70 | 71.70 | -1.10% | 19,705,390 |
| Mar 12, 2026 | 72.60 | 73.10 | 71.90 | 72.50 | 72.50 | 0.97% | 20,270,490 |
| Mar 11, 2026 | 71.20 | 72.80 | 71.20 | 71.80 | 71.80 | 0.98% | 10,355,280 |
| Mar 10, 2026 | 71.60 | 72.00 | 70.50 | 71.10 | 71.10 | 1.57% | 18,182,700 |
| Mar 9, 2026 | 68.30 | 70.00 | 67.30 | 70.00 | 70.00 | -4.11% | 42,949,230 |
| Mar 6, 2026 | 73.00 | 73.50 | 72.60 | 73.00 | 73.00 | -0.82% | 21,881,880 |
| Mar 5, 2026 | 74.30 | 74.70 | 72.70 | 73.60 | 73.60 | 0.55% | 32,449,960 |
| 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% | 25,575,010 |
| Feb 23, 2026 | 81.40 | 81.60 | 79.30 | 79.60 | 79.60 | 1.02% | 45,379,660 |
| Feb 11, 2026 | 78.40 | 79.10 | 77.70 | 78.80 | 78.80 | 1.16% | 29,467,280 |
| 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% | 25,357,460 |
| Feb 6, 2026 | 75.90 | 76.00 | 74.30 | 75.70 | 75.70 | -0.39% | 18,054,270 |
| Feb 5, 2026 | 75.80 | 76.20 | 75.40 | 76.00 | 76.00 | -0.26% | 11,283,020 |
| Feb 4, 2026 | 75.00 | 76.50 | 75.00 | 76.20 | 76.20 | 2.01% | 18,010,280 |
| Feb 3, 2026 | 74.90 | 75.50 | 74.70 | 74.70 | 74.70 | 0.54% | 14,083,420 |
| Feb 2, 2026 | 75.70 | 75.70 | 73.10 | 74.30 | 74.30 | -1.46% | 29,130,480 |
| Jan 30, 2026 | 76.10 | 76.40 | 75.10 | 75.40 | 75.40 | -1.31% | 20,385,700 |
| Jan 29, 2026 | 75.40 | 76.50 | 75.20 | 76.40 | 76.40 | 0.79% | 17,860,420 |
| 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% | 28,471,470 |
| Jan 26, 2026 | 76.60 | 77.60 | 76.40 | 77.10 | 77.10 | 0.65% | 18,695,490 |
| Jan 23, 2026 | 75.90 | 76.70 | 75.60 | 76.60 | 76.60 | 1.32% | 24,226,690 |
| Jan 22, 2026 | 76.00 | 77.20 | 75.30 | 75.60 | 75.60 | -0.13% | 23,193,400 |
| Jan 21, 2026 | 76.60 | 77.10 | 75.30 | 75.70 | 75.70 | -1.17% | 21,849,410 |
| 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% | 26,791,750 |
| Jan 16, 2026 | 75.60 | 76.80 | 75.40 | 76.20 | 76.20 | 1.33% | 23,216,020 |
| Jan 15, 2026 | 74.90 | 75.90 | 74.80 | 75.20 | 75.20 | 0.67% | 19,452,730 |
| Jan 14, 2026 | 77.50 | 77.50 | 74.70 | 74.70 | 74.70 | -3.49% | 37,528,750 |
| Jan 13, 2026 | 76.20 | 77.50 | 74.80 | 77.40 | 77.40 | 1.71% | 30,488,400 |
| 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% | 16,489,320 |
| Jan 6, 2026 | 76.10 | 76.60 | 75.70 | 76.00 | 76.00 | -0.65% | 15,772,100 |
| Jan 5, 2026 | 75.00 | 76.50 | 74.50 | 76.50 | 76.50 | 1.73% | 25,056,020 |
| Jan 2, 2026 | 75.40 | 76.00 | 74.80 | 75.20 | 75.20 | -0.79% | 25,849,540 |
| Dec 31, 2025 | 75.70 | 76.20 | 75.00 | 75.80 | 75.80 | -0.52% | 37,367,900 |
| Dec 30, 2025 | 75.50 | 76.50 | 75.10 | 76.20 | 76.20 | 0.26% | 27,496,590 |
| Dec 29, 2025 | 74.70 | 76.20 | 74.20 | 76.00 | 76.00 | 1.60% | 14,492,960 |
| 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% | 43,933,290 |
| 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% | 45,705,920 |
| 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% | 55,255,250 |
| Dec 17, 2025 | 70.20 | 73.50 | 70.10 | 73.20 | 73.20 | 4.27% | 77,256,480 |
| Dec 16, 2025 | 69.70 | 70.20 | 69.20 | 70.20 | 70.20 | 0.14% | 72,929,060 |
| 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% | 34,367,170 |
| 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% | 18,022,030 |
| 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% | 16,809,960 |
| 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% | 22,489,120 |
| Nov 28, 2025 | 65.20 | 65.50 | 64.20 | 64.20 | 64.20 | -2.43% | 29,390,370 |
| 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% | 18,611,600 |
| Nov 25, 2025 | 65.50 | 66.00 | 65.00 | 65.10 | 65.10 | -0.61% | 21,041,860 |
| Nov 24, 2025 | 63.80 | 65.50 | 63.80 | 65.50 | 65.50 | 2.99% | 34,947,190 |