Cathay Financial Holding Co., Ltd. (TPE:2882A)
Taiwan
· Delayed Price · Currency is TWD 60.90
+0.10 (0.16%)
At close: Mar 6, 2026
Cathay Financial Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 60.80 | 61.20 | 60.70 | 61.00 | 61.00 | 0.16% | 57,028 |
| Mar 6, 2026 | 60.70 | 60.90 | 60.70 | 60.90 | 60.90 | 0.16% | 93,212 |
| Mar 5, 2026 | 60.80 | 60.80 | 60.70 | 60.80 | 60.80 | - | 40,132 |
| Mar 4, 2026 | 60.80 | 60.90 | 60.80 | 60.80 | 60.80 | -0.16% | 65,306 |
| Mar 3, 2026 | 60.80 | 60.90 | 60.80 | 60.90 | 60.90 | - | 75,138 |
| Mar 2, 2026 | 60.80 | 60.90 | 60.80 | 60.90 | 60.90 | - | 39,324 |
| Feb 26, 2026 | 60.70 | 60.90 | 60.70 | 60.90 | 60.90 | 0.16% | 113,594 |
| Feb 25, 2026 | 60.80 | 60.80 | 60.70 | 60.80 | 60.80 | - | 80,958 |
| Feb 24, 2026 | 60.70 | 60.80 | 60.70 | 60.80 | 60.80 | - | 134,502 |
| Feb 23, 2026 | 60.70 | 60.80 | 60.60 | 60.80 | 60.80 | - | 91,423 |
| Feb 11, 2026 | 60.70 | 60.90 | 60.50 | 60.80 | 60.80 | -0.16% | 294,693 |
| Feb 10, 2026 | 60.80 | 60.90 | 60.60 | 60.90 | 60.90 | - | 175,545 |
| Feb 9, 2026 | 60.80 | 60.90 | 60.70 | 60.90 | 60.90 | - | 99,672 |
| Feb 6, 2026 | 60.60 | 60.90 | 60.60 | 60.90 | 60.90 | 0.33% | 62,225 |
| Feb 5, 2026 | 60.60 | 60.70 | 60.60 | 60.70 | 60.70 | - | 31,184 |
| Feb 4, 2026 | 60.60 | 60.70 | 60.60 | 60.70 | 60.70 | - | 70,973 |
| Feb 3, 2026 | 60.60 | 60.70 | 60.60 | 60.70 | 60.70 | 0.17% | 20,793 |
| Feb 2, 2026 | 60.70 | 60.70 | 60.60 | 60.60 | 60.60 | -0.33% | 73,528 |
| Jan 30, 2026 | 60.70 | 60.80 | 60.60 | 60.80 | 60.80 | 0.16% | 61,691 |
| Jan 29, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | -0.16% | 48,703 |
| Jan 28, 2026 | 60.70 | 60.80 | 60.70 | 60.80 | 60.80 | - | 99,155 |
| Jan 27, 2026 | 60.70 | 60.80 | 60.60 | 60.80 | 60.80 | - | 43,209 |
| Jan 26, 2026 | 60.70 | 60.80 | 60.70 | 60.80 | 60.80 | - | 75,500 |
| Jan 23, 2026 | 60.70 | 60.80 | 60.70 | 60.80 | 60.80 | - | 75,032 |
| Jan 22, 2026 | 60.70 | 60.80 | 60.60 | 60.80 | 60.80 | - | 63,107 |
| Jan 21, 2026 | 60.70 | 60.80 | 60.70 | 60.80 | 60.80 | - | 71,990 |
| Jan 20, 2026 | 60.70 | 60.80 | 60.70 | 60.80 | 60.80 | - | 60,967 |
| Jan 19, 2026 | 60.70 | 60.80 | 60.70 | 60.80 | 60.80 | - | 70,225 |
| Jan 16, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | -0.16% | 62,447 |
| Jan 15, 2026 | 60.80 | 60.90 | 60.80 | 60.90 | 60.90 | - | 34,363 |
| Jan 14, 2026 | 60.80 | 60.90 | 60.70 | 60.90 | 60.90 | - | 66,534 |
| Jan 13, 2026 | 60.80 | 60.90 | 60.80 | 60.90 | 60.90 | - | 45,216 |
| Jan 12, 2026 | 60.80 | 60.90 | 60.80 | 60.90 | 60.90 | - | 81,203 |
| Jan 9, 2026 | 60.80 | 60.90 | 60.80 | 60.90 | 60.90 | - | 51,729 |
| Jan 8, 2026 | 60.80 | 60.90 | 60.80 | 60.90 | 60.90 | 0.33% | 23,068 |
| Jan 7, 2026 | 60.70 | 60.80 | 60.70 | 60.70 | 60.70 | -0.33% | 22,475 |
| Jan 6, 2026 | 60.80 | 60.90 | 60.80 | 60.90 | 60.90 | 0.16% | 67,198 |
| Jan 5, 2026 | 60.80 | 60.90 | 60.80 | 60.80 | 60.80 | -0.16% | 92,311 |
| Jan 2, 2026 | 60.60 | 60.90 | 60.60 | 60.90 | 60.90 | 0.33% | 69,869 |
| Dec 31, 2025 | 60.70 | 60.80 | 60.70 | 60.70 | 60.70 | - | 81,889 |
| Dec 30, 2025 | 60.60 | 60.80 | 60.60 | 60.70 | 60.70 | - | 84,503 |
| Dec 29, 2025 | 60.60 | 60.70 | 60.60 | 60.70 | 60.70 | - | 110,336 |
| Dec 26, 2025 | 60.70 | 60.70 | 60.60 | 60.70 | 60.70 | - | 58,231 |
| Dec 24, 2025 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - | 34,287 |
| Dec 23, 2025 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - | 46,465 |
| Dec 22, 2025 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - | 68,432 |
| Dec 19, 2025 | 60.70 | 60.70 | 60.60 | 60.70 | 60.70 | - | 50,711 |
| Dec 18, 2025 | 60.70 | 60.70 | 60.60 | 60.70 | 60.70 | - | 63,155 |
| Dec 17, 2025 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - | 34,449 |
| Dec 16, 2025 | 60.70 | 60.80 | 60.70 | 60.70 | 60.70 | - | 57,244 |
| Dec 15, 2025 | 60.70 | 60.80 | 60.70 | 60.70 | 60.70 | -0.16% | 62,511 |
| Dec 12, 2025 | 60.70 | 60.80 | 60.70 | 60.80 | 60.80 | 0.16% | 73,278 |
| Dec 11, 2025 | 60.60 | 60.70 | 60.60 | 60.70 | 60.70 | - | 62,082 |
| Dec 10, 2025 | 60.70 | 60.70 | 60.60 | 60.70 | 60.70 | - | 78,635 |
| Dec 9, 2025 | 60.70 | 60.80 | 60.70 | 60.70 | 60.70 | -0.16% | 40,163 |
| Dec 8, 2025 | 60.70 | 60.80 | 60.70 | 60.80 | 60.80 | - | 62,370 |
| Dec 5, 2025 | 60.70 | 60.80 | 60.70 | 60.80 | 60.80 | - | 37,465 |
| Dec 4, 2025 | 60.70 | 60.80 | 60.70 | 60.80 | 60.80 | - | 61,322 |
| Dec 3, 2025 | 60.80 | 60.80 | 60.70 | 60.80 | 60.80 | - | 66,687 |
| Dec 2, 2025 | 60.70 | 60.80 | 60.70 | 60.80 | 60.80 | - | 58,307 |
| Dec 1, 2025 | 60.70 | 60.80 | 60.70 | 60.80 | 60.80 | - | 79,066 |
| Nov 28, 2025 | 60.70 | 60.80 | 60.70 | 60.80 | 60.80 | - | 35,016 |
| Nov 27, 2025 | 60.70 | 60.80 | 60.70 | 60.80 | 60.80 | - | 31,516 |
| Nov 26, 2025 | 60.70 | 60.80 | 60.70 | 60.80 | 60.80 | - | 44,420 |
| Nov 25, 2025 | 60.70 | 60.80 | 60.70 | 60.80 | 60.80 | - | 38,320 |
| Nov 24, 2025 | 60.70 | 60.80 | 60.70 | 60.80 | 60.80 | - | 40,160 |
| Nov 21, 2025 | 60.70 | 60.80 | 60.70 | 60.80 | 60.80 | - | 87,009 |
| Nov 20, 2025 | 60.70 | 60.80 | 60.70 | 60.80 | 60.80 | 0.16% | 34,330 |
| Nov 19, 2025 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | -0.16% | 98,045 |
| Nov 18, 2025 | 60.70 | 60.80 | 60.70 | 60.80 | 60.80 | - | 35,689 |
| Nov 17, 2025 | 60.70 | 60.80 | 60.70 | 60.80 | 60.80 | 0.16% | 20,062 |
| Nov 14, 2025 | 60.80 | 60.80 | 60.70 | 60.70 | 60.70 | -0.16% | 56,201 |
| Nov 13, 2025 | 60.90 | 60.90 | 60.80 | 60.80 | 60.80 | -0.16% | 60,069 |
| Nov 12, 2025 | 60.90 | 61.00 | 60.90 | 60.90 | 60.90 | - | 43,865 |
| Nov 11, 2025 | 60.90 | 61.00 | 60.80 | 60.90 | 60.90 | - | 44,207 |
| Nov 10, 2025 | 60.90 | 60.90 | 60.80 | 60.90 | 60.90 | - | 47,983 |
| Nov 7, 2025 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - | 5,373 |
| Nov 6, 2025 | 60.90 | 60.90 | 60.80 | 60.90 | 60.90 | - | 33,058 |
| Nov 5, 2025 | 60.90 | 60.90 | 60.80 | 60.90 | 60.90 | - | 8,515 |
| Nov 4, 2025 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - | 6,766 |
| Nov 3, 2025 | 60.80 | 60.90 | 60.80 | 60.90 | 60.90 | -0.16% | 59,273 |
| Oct 31, 2025 | 60.90 | 61.00 | 60.80 | 61.00 | 61.00 | - | 39,555 |
| Oct 30, 2025 | 60.80 | 61.00 | 60.80 | 61.00 | 61.00 | 0.16% | 46,334 |
| Oct 29, 2025 | 60.90 | 60.90 | 60.80 | 60.90 | 60.90 | - | 39,095 |
| Oct 28, 2025 | 60.80 | 60.90 | 60.80 | 60.90 | 60.90 | - | 9,902 |
| Oct 27, 2025 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - | 4,952 |
| Oct 23, 2025 | 60.90 | 60.90 | 60.80 | 60.90 | 60.90 | -0.16% | 25,876 |
| Oct 22, 2025 | 60.90 | 61.00 | 60.90 | 61.00 | 61.00 | 0.16% | 35,234 |
| Oct 21, 2025 | 60.80 | 60.90 | 60.80 | 60.90 | 60.90 | - | 20,789 |
| Oct 20, 2025 | 60.90 | 60.90 | 60.80 | 60.90 | 60.90 | - | 6,630 |
| Oct 17, 2025 | 60.80 | 60.90 | 60.80 | 60.90 | 60.90 | - | 24,484 |
| Oct 16, 2025 | 60.90 | 60.90 | 60.80 | 60.90 | 60.90 | - | 11,122 |
| Oct 15, 2025 | 60.80 | 60.90 | 60.80 | 60.90 | 60.90 | - | 8,882 |
| Oct 14, 2025 | 60.90 | 60.90 | 60.80 | 60.90 | 60.90 | - | 7,014 |
| Oct 13, 2025 | 60.80 | 60.90 | 60.80 | 60.90 | 60.90 | -0.16% | 20,000 |
| Oct 9, 2025 | 61.00 | 61.00 | 60.90 | 61.00 | 61.00 | - | 26,080 |
| Oct 8, 2025 | 60.90 | 61.00 | 60.90 | 61.00 | 61.00 | - | 11,409 |
| Oct 7, 2025 | 60.90 | 61.00 | 60.80 | 61.00 | 61.00 | 0.16% | 41,019 |
| Oct 3, 2025 | 60.90 | 61.00 | 60.90 | 60.90 | 60.90 | - | 72,161 |
| Oct 2, 2025 | 60.90 | 61.00 | 60.90 | 60.90 | 60.90 | - | 69,908 |