Cathay Financial Holding Co., Ltd. (TPE:2882B)
Taiwan
· Delayed Price · Currency is TWD 60.20
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 | 60.10 | 60.20 | 60.00 | 60.20 | 60.20 | - | 100,705 |
| Dec 4, 2025 | 60.10 | 60.20 | 60.10 | 60.20 | 60.20 | - | 46,579 |
| Dec 3, 2025 | 60.30 | 60.30 | 60.00 | 60.20 | 60.20 | -0.17% | 158,431 |
| Dec 2, 2025 | 60.20 | 60.30 | 60.10 | 60.30 | 60.30 | 0.17% | 47,023 |
| Dec 1, 2025 | 60.10 | 60.20 | 60.10 | 60.20 | 60.20 | -0.17% | 9,397 |
| Nov 28, 2025 | 60.00 | 60.30 | 60.00 | 60.30 | 60.30 | 0.33% | 99,213 |
| Nov 27, 2025 | 60.00 | 60.10 | 60.00 | 60.10 | 60.10 | - | 33,746 |
| Nov 26, 2025 | 60.00 | 60.10 | 60.00 | 60.10 | 60.10 | 0.17% | 34,700 |
| Nov 25, 2025 | 59.90 | 60.00 | 59.90 | 60.00 | 60.00 | -0.17% | 27,944 |
| Nov 24, 2025 | 60.00 | 60.10 | 59.90 | 60.10 | 60.10 | 0.17% | 84,259 |
| Nov 21, 2025 | 59.90 | 60.00 | 59.90 | 60.00 | 60.00 | - | 24,000 |
| Nov 20, 2025 | 59.90 | 60.00 | 59.90 | 60.00 | 60.00 | -0.17% | 53,769 |
| Nov 19, 2025 | 59.90 | 60.10 | 59.90 | 60.10 | 60.10 | - | 101,022 |
| Nov 18, 2025 | 59.90 | 60.10 | 59.90 | 60.10 | 60.10 | - | 34,825 |
| Nov 17, 2025 | 60.10 | 60.10 | 59.70 | 60.10 | 60.10 | 0.17% | 80,254 |
| Nov 14, 2025 | 59.90 | 60.00 | 59.90 | 60.00 | 60.00 | - | 100,162 |
| Nov 13, 2025 | 60.00 | 60.00 | 59.80 | 60.00 | 60.00 | - | 53,388 |
| Nov 12, 2025 | 59.90 | 60.00 | 59.80 | 60.00 | 60.00 | 0.17% | 68,709 |
| Nov 11, 2025 | 59.90 | 60.00 | 59.80 | 59.90 | 59.90 | - | 68,640 |
| Nov 10, 2025 | 59.90 | 60.00 | 59.90 | 59.90 | 59.90 | -0.33% | 42,270 |
| Nov 7, 2025 | 60.00 | 60.10 | 59.90 | 60.10 | 60.10 | - | 48,221 |
| Nov 6, 2025 | 60.00 | 60.10 | 60.00 | 60.10 | 60.10 | -0.17% | 5,630 |
| Nov 5, 2025 | 60.00 | 60.20 | 60.00 | 60.20 | 60.20 | - | 69,126 |
| Nov 4, 2025 | 60.00 | 60.20 | 60.00 | 60.20 | 60.20 | - | 77,212 |
| Nov 3, 2025 | 60.10 | 60.20 | 60.00 | 60.20 | 60.20 | - | 76,384 |
| Oct 31, 2025 | 60.10 | 60.20 | 60.00 | 60.20 | 60.20 | - | 69,139 |
| Oct 30, 2025 | 60.00 | 60.20 | 60.00 | 60.20 | 60.20 | - | 45,128 |
| Oct 29, 2025 | 60.00 | 60.20 | 60.00 | 60.20 | 60.20 | - | 19,469 |
| Oct 28, 2025 | 60.00 | 60.20 | 60.00 | 60.20 | 60.20 | - | 36,913 |
| Oct 27, 2025 | 60.00 | 60.20 | 60.00 | 60.20 | 60.20 | - | 28,731 |
| Oct 21, 2025 | 60.10 | 60.20 | 60.10 | 60.20 | 60.20 | - | 14,283 |
| Oct 20, 2025 | 60.10 | 60.20 | 60.00 | 60.20 | 60.20 | - | 39,409 |
| Oct 17, 2025 | 60.20 | 60.20 | 60.00 | 60.20 | 60.20 | - | 14,181 |
| Oct 16, 2025 | 60.20 | 60.20 | 60.00 | 60.20 | 60.20 | - | 12,500 |
| Oct 15, 2025 | 60.00 | 60.20 | 60.00 | 60.20 | 60.20 | - | 6,199 |
| Oct 14, 2025 | 60.00 | 60.20 | 60.00 | 60.20 | 60.20 | - | 25,367 |
| Oct 13, 2025 | 60.00 | 60.20 | 60.00 | 60.20 | 60.20 | -0.17% | 6,491 |
| Oct 9, 2025 | 60.20 | 60.30 | 60.10 | 60.30 | 60.30 | - | 17,302 |
| Oct 8, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - | 2,200 |
| Oct 7, 2025 | 60.30 | 60.30 | 60.10 | 60.30 | 60.30 | 0.17% | 15,300 |
| Oct 3, 2025 | 60.10 | 60.20 | 60.00 | 60.20 | 60.20 | - | 37,890 |
| Oct 2, 2025 | 60.10 | 60.20 | 60.10 | 60.20 | 60.20 | - | 10,162 |
| Oct 1, 2025 | 60.10 | 60.20 | 60.10 | 60.20 | 60.20 | - | 10,237 |
| Sep 26, 2025 | 60.10 | 60.20 | 60.10 | 60.20 | 60.20 | -0.17% | 2,418 |
| Sep 25, 2025 | 60.20 | 60.30 | 60.00 | 60.30 | 60.30 | - | 308,083 |
| Sep 24, 2025 | 60.20 | 60.30 | 60.00 | 60.30 | 60.30 | - | 83,671 |
| Sep 23, 2025 | 60.20 | 60.30 | 60.20 | 60.30 | 60.30 | - | 67,761 |
| Sep 22, 2025 | 60.20 | 60.30 | 60.10 | 60.30 | 60.30 | 0.17% | 118,254 |
| Sep 18, 2025 | 60.00 | 60.20 | 60.00 | 60.20 | 60.20 | -0.17% | 64,153 |
| Sep 17, 2025 | 60.10 | 60.30 | 60.10 | 60.30 | 60.30 | 0.33% | 75,595 |
| Sep 16, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | -0.17% | 1,100 |
| Sep 15, 2025 | 60.10 | 60.20 | 60.10 | 60.20 | 60.20 | -0.17% | 22,767 |
| Sep 11, 2025 | 60.10 | 60.30 | 60.10 | 60.30 | 60.30 | - | 6,254 |
| Sep 10, 2025 | 60.20 | 60.30 | 60.00 | 60.30 | 60.30 | - | 62,938 |
| Sep 9, 2025 | 60.10 | 60.30 | 60.10 | 60.30 | 60.30 | - | 76,314 |
| Sep 8, 2025 | 60.20 | 60.30 | 60.10 | 60.30 | 60.30 | - | 100,156 |
| Sep 5, 2025 | 60.10 | 60.30 | 60.10 | 60.30 | 60.30 | - | 35,938 |
| Sep 4, 2025 | 60.10 | 60.30 | 60.10 | 60.30 | 60.30 | - | 62,832 |
| Sep 3, 2025 | 60.20 | 60.30 | 60.20 | 60.30 | 60.30 | - | 35,571 |
| Sep 2, 2025 | 60.20 | 60.30 | 60.20 | 60.30 | 60.30 | - | 102,190 |
| Sep 1, 2025 | 60.20 | 60.30 | 60.20 | 60.30 | 60.30 | - | 42,605 |
| Aug 29, 2025 | 60.10 | 60.30 | 60.10 | 60.30 | 60.30 | - | 96,167 |
| Aug 28, 2025 | 60.10 | 60.30 | 60.10 | 60.30 | 60.30 | - | 6,819 |
| Aug 27, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | 0.17% | 1,305 |
| Aug 26, 2025 | 60.10 | 60.20 | 60.00 | 60.20 | 60.20 | - | 47,709 |
| Aug 25, 2025 | 60.10 | 60.20 | 60.10 | 60.20 | 60.20 | - | 72,054 |
| Aug 22, 2025 | 60.10 | 60.20 | 60.10 | 60.20 | 60.20 | - | 35,340 |
| Aug 21, 2025 | 60.10 | 60.20 | 60.10 | 60.20 | 60.20 | - | 39,108 |
| Aug 20, 2025 | 60.10 | 60.20 | 60.10 | 60.20 | 60.20 | - | 63,741 |
| Aug 19, 2025 | 60.10 | 60.20 | 60.10 | 60.20 | 60.20 | - | 93,371 |
| Aug 18, 2025 | 60.10 | 60.20 | 60.10 | 60.20 | 60.20 | - | 60,695 |
| Aug 15, 2025 | 60.10 | 60.20 | 60.10 | 60.20 | 60.20 | - | 4,083 |
| Aug 14, 2025 | 60.00 | 60.20 | 60.00 | 60.20 | 60.20 | - | 39,594 |
| Aug 13, 2025 | 60.10 | 60.20 | 60.10 | 60.20 | 60.20 | -0.17% | 5,617 |
| Aug 12, 2025 | 60.20 | 60.30 | 60.20 | 60.30 | 60.30 | - | 119,306 |
| Aug 11, 2025 | 60.30 | 60.30 | 60.10 | 60.30 | 60.30 | 0.17% | 19,406 |
| Aug 8, 2025 | 60.10 | 60.20 | 60.10 | 60.20 | 60.20 | -0.17% | 4,540 |
| Aug 7, 2025 | 60.20 | 60.30 | 60.00 | 60.30 | 60.30 | - | 51,355 |
| Aug 6, 2025 | 60.00 | 60.30 | 60.00 | 60.30 | 60.30 | - | 67,170 |
| Aug 5, 2025 | 60.20 | 60.30 | 60.20 | 60.30 | 60.30 | - | 122,267 |
| Aug 4, 2025 | 60.20 | 60.30 | 60.20 | 60.30 | 60.30 | - | 70,528 |
| Aug 1, 2025 | 60.20 | 60.30 | 60.20 | 60.30 | 60.30 | - | 35,430 |
| Jul 31, 2025 | 60.20 | 60.30 | 60.20 | 60.30 | 60.30 | 0.17% | 33,148 |
| Jul 30, 2025 | 60.00 | 60.20 | 59.90 | 60.20 | 60.20 | -0.17% | 26,130 |
| Jul 29, 2025 | 60.20 | 60.30 | 60.20 | 60.30 | 60.30 | - | 58,377 |
| Jul 28, 2025 | 60.10 | 60.30 | 60.10 | 60.30 | 60.30 | 0.17% | 95,581 |
| Jul 25, 2025 | 60.20 | 60.20 | 60.10 | 60.20 | 60.20 | -0.17% | 52,737 |
| Jul 24, 2025 | 60.00 | 60.30 | 60.00 | 60.30 | 60.30 | 0.33% | 212,188 |
| Jul 23, 2025 | 60.00 | 60.10 | 60.00 | 60.10 | 60.10 | 0.17% | 31,438 |
| Jul 22, 2025 | 60.00 | 60.10 | 60.00 | 60.00 | 60.00 | - | 118,467 |
| Jul 21, 2025 | 60.10 | 60.10 | 60.00 | 60.00 | 60.00 | -0.17% | 45,449 |
| Jul 18, 2025 | 60.10 | 60.20 | 60.10 | 60.10 | 60.10 | - | 33,032 |
| Jul 17, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | -0.17% | 32,806 |
| Jul 15, 2025 | 60.00 | 60.20 | 60.00 | 60.20 | 60.20 | 0.17% | 71,367 |
| Jul 14, 2025 | 60.00 | 60.10 | 60.00 | 60.10 | 60.10 | - | 41,972 |
| Jul 11, 2025 | 60.00 | 60.10 | 60.00 | 60.10 | 60.10 | - | 48,006 |
| Jul 10, 2025 | 60.00 | 60.10 | 60.00 | 60.10 | 60.10 | - | 10,079 |
| Jul 8, 2025 | 60.00 | 60.10 | 60.00 | 60.10 | 60.10 | 0.17% | 56,811 |
| Jul 7, 2025 | 59.90 | 60.00 | 59.90 | 60.00 | 60.00 | 0.17% | 37,484 |
| Jul 4, 2025 | 60.00 | 60.10 | 59.90 | 59.90 | 59.90 | -0.33% | 19,136 |