Cathay Financial Holding Co., Ltd. (TPE:2882A)
Taiwan
· Delayed Price · Currency is TWD 60.80
0.00 (0.00%)
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 | 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 |
| Oct 1, 2025 | 60.80 | 60.90 | 60.80 | 60.90 | 60.90 | - | 122,435 |
| Sep 26, 2025 | 60.90 | 60.90 | 60.80 | 60.90 | 60.90 | - | 41,351 |
| Sep 25, 2025 | 61.00 | 61.00 | 60.90 | 60.90 | 60.90 | -0.16% | 9,100 |
| Sep 24, 2025 | 61.00 | 61.00 | 60.90 | 61.00 | 61.00 | -0.16% | 34,909 |
| Sep 23, 2025 | 61.00 | 61.10 | 60.90 | 61.10 | 61.10 | - | 85,452 |
| Sep 22, 2025 | 60.90 | 61.10 | 60.90 | 61.10 | 61.10 | 0.16% | 204,132 |
| Sep 19, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 14,212 |
| Sep 18, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 10,021 |
| Sep 17, 2025 | 60.90 | 61.00 | 60.80 | 61.00 | 61.00 | - | 73,598 |
| Sep 16, 2025 | 60.90 | 61.00 | 60.90 | 61.00 | 61.00 | - | 20,202 |
| Sep 15, 2025 | 60.90 | 61.00 | 60.90 | 61.00 | 61.00 | - | 35,940 |
| Sep 12, 2025 | 60.90 | 61.00 | 60.90 | 61.00 | 61.00 | - | 35,780 |
| Sep 11, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 17,780 |
| Sep 10, 2025 | 60.90 | 61.00 | 60.90 | 61.00 | 61.00 | - | 95,813 |
| Sep 9, 2025 | 60.90 | 61.00 | 60.90 | 61.00 | 61.00 | - | 96,922 |
| Sep 8, 2025 | 60.90 | 61.00 | 60.80 | 61.00 | 61.00 | - | 63,831 |
| Sep 5, 2025 | 60.80 | 61.00 | 60.80 | 61.00 | 61.00 | 0.16% | 80,442 |
| Sep 4, 2025 | 60.90 | 61.00 | 60.90 | 60.90 | 60.90 | -0.16% | 42,900 |
| Sep 3, 2025 | 60.90 | 61.00 | 60.90 | 61.00 | 61.00 | - | 50,781 |
| Sep 2, 2025 | 61.00 | 61.00 | 60.90 | 61.00 | 61.00 | - | 11,381 |
| Sep 1, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 2,917 |
| Aug 29, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.16% | 5,297 |
| Aug 28, 2025 | 61.00 | 61.10 | 60.90 | 61.10 | 61.10 | - | 32,350 |
| Aug 27, 2025 | 60.80 | 61.10 | 60.80 | 61.10 | 61.10 | 0.33% | 4,702 |
| Aug 26, 2025 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - | 30,421 |
| Aug 25, 2025 | 60.90 | 60.90 | 60.80 | 60.90 | 60.90 | - | 33,704 |
| Aug 22, 2025 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - | 22,631 |
| Aug 21, 2025 | 60.90 | 61.00 | 60.80 | 60.90 | 60.90 | - | 47,019 |
| Aug 20, 2025 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - | 19,286 |
| Aug 19, 2025 | 60.90 | 60.90 | 60.80 | 60.90 | 60.90 | -0.16% | 65,043 |
| Aug 18, 2025 | 60.90 | 61.00 | 60.80 | 61.00 | 61.00 | - | 43,734 |
| Aug 15, 2025 | 60.90 | 61.00 | 60.90 | 61.00 | 61.00 | - | 48,490 |
| Aug 14, 2025 | 60.90 | 61.00 | 60.80 | 61.00 | 61.00 | - | 171,554 |
| Aug 13, 2025 | 60.90 | 61.00 | 60.90 | 61.00 | 61.00 | 0.16% | 63,366 |
| Aug 12, 2025 | 61.00 | 61.00 | 60.80 | 60.90 | 60.90 | -0.16% | 54,923 |
| Aug 11, 2025 | 60.90 | 61.00 | 60.90 | 61.00 | 61.00 | 0.16% | 5,035 |
| Aug 8, 2025 | 60.80 | 60.90 | 60.70 | 60.90 | 60.90 | - | 42,124 |
| Aug 7, 2025 | 60.80 | 60.90 | 60.80 | 60.90 | 60.90 | 0.16% | 40,923 |
| Aug 6, 2025 | 60.80 | 60.90 | 60.80 | 60.80 | 60.80 | -0.16% | 101,745 |
| Aug 5, 2025 | 60.80 | 60.90 | 60.80 | 60.90 | 60.90 | - | 39,355 |
| Aug 4, 2025 | 60.70 | 60.90 | 60.70 | 60.90 | 60.90 | 0.16% | 61,386 |
| Aug 1, 2025 | 60.70 | 60.80 | 60.70 | 60.80 | 60.80 | - | 38,972 |
| Jul 31, 2025 | 60.60 | 60.80 | 60.60 | 60.80 | 60.80 | - | 57,000 |
| Jul 30, 2025 | 60.60 | 60.80 | 60.60 | 60.80 | 60.80 | 0.16% | 52,068 |
| Jul 29, 2025 | 60.60 | 60.70 | 60.60 | 60.70 | 60.70 | -0.16% | 8,662 |
| Jul 28, 2025 | 60.70 | 60.80 | 60.70 | 60.80 | 60.80 | - | 46,885 |
| Jul 25, 2025 | 60.70 | 60.80 | 60.60 | 60.80 | 60.80 | - | 78,784 |
| Jul 24, 2025 | 60.70 | 60.80 | 60.70 | 60.80 | 60.80 | - | 64,376 |
| Jul 23, 2025 | 60.70 | 60.80 | 60.70 | 60.80 | 60.80 | 0.16% | 66,423 |
| Jul 22, 2025 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | -0.16% | 54,563 |
| Jul 21, 2025 | 60.80 | 60.80 | 60.70 | 60.80 | 60.80 | - | 7,402 |
| Jul 18, 2025 | 60.70 | 60.80 | 60.60 | 60.80 | 60.80 | -0.16% | 24,381 |
| Jul 17, 2025 | 60.60 | 60.90 | 60.60 | 60.90 | 60.90 | 0.33% | 84,010 |
| Jul 16, 2025 | 60.60 | 60.70 | 60.60 | 60.70 | 60.70 | - | 171,264 |
| Jul 15, 2025 | 60.60 | 60.70 | 60.60 | 60.70 | 60.70 | 0.17% | 144,092 |
| Jul 14, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | - | 43,549 |