Cathay Financial Holdings Co., Ltd. 2882
TWSE · Taiwan · Finance
TWD 110.500.00 (0.00%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 110.00 | -0.45% | TWD 110.00 | TWD 111.00 | TWD 110.00 | 713.00K |
| 2026-10-01 | TWD 110.50 | -0.45% | TWD 112.00 | TWD 112.00 | TWD 109.00 | 20.14M |
| 2026-09-30 | TWD 111.00 | -0.45% | TWD 111.50 | TWD 112.50 | TWD 111.00 | 21.30M |
| 2026-09-29 | TWD 111.50 | +0.90% | TWD 112.00 | TWD 113.50 | TWD 110.50 | 19.07M |
| 2026-09-24 | TWD 110.50 | -0.90% | TWD 110.50 | TWD 111.50 | TWD 110.00 | 11.72M |
| 2026-09-23 | TWD 111.50 | -0.45% | TWD 112.50 | TWD 112.50 | TWD 110.50 | 16.77M |
| 2026-09-22 | TWD 112.00 | -0.88% | TWD 114.50 | TWD 114.50 | TWD 111.00 | 15.65M |
| 2026-09-21 | TWD 113.00 | +2.26% | TWD 110.50 | TWD 114.00 | TWD 109.50 | 15.82M |
| 2026-09-18 | TWD 110.50 | -1.34% | TWD 113.00 | TWD 113.00 | TWD 109.00 | 43.28M |
| 2026-09-17 | TWD 112.00 | -0.44% | TWD 113.00 | TWD 114.00 | TWD 111.00 | 19.47M |
| 2026-09-16 | TWD 112.50 | +2.27% | TWD 110.50 | TWD 112.50 | TWD 109.50 | 27.29M |
| 2026-09-15 | TWD 110.00 | -2.22% | TWD 113.50 | TWD 114.00 | TWD 109.50 | 16.47M |
| 2026-09-14 | TWD 112.50 | +1.81% | TWD 109.00 | TWD 114.00 | TWD 108.50 | 18.55M |
| 2026-09-11 | TWD 110.50 | 0.00% | TWD 109.00 | TWD 111.00 | TWD 108.00 | 15.30M |
| 2026-09-10 | TWD 110.50 | 0.00% | TWD 109.50 | TWD 111.00 | TWD 109.00 | 13.64M |
| 2026-09-09 | TWD 110.50 | -2.64% | TWD 112.50 | TWD 113.00 | TWD 109.00 | 23.31M |
| 2026-09-08 | TWD 113.50 | -0.87% | TWD 114.50 | TWD 115.50 | TWD 112.50 | 19.70M |
| 2026-09-07 | TWD 114.50 | -0.43% | TWD 117.00 | TWD 117.00 | TWD 113.50 | 25.04M |
| 2026-09-04 | TWD 115.00 | +2.22% | TWD 113.00 | TWD 115.00 | TWD 112.50 | 17.24M |
| 2026-09-03 | TWD 112.50 | +3.21% | TWD 110.50 | TWD 115.00 | TWD 109.50 | 35.46M |
| 2026-09-02 | TWD 109.00 | -1.80% | TWD 109.50 | TWD 110.00 | TWD 108.00 | 23.76M |
| 2026-09-01 | TWD 111.00 | +0.45% | TWD 109.00 | TWD 112.50 | TWD 108.50 | 24.09M |
| 2026-08-31 | TWD 110.50 | +4.74% | TWD 106.50 | TWD 111.00 | TWD 105.50 | 59.54M |
| 2026-08-28 | TWD 105.50 | +2.93% | TWD 104.00 | TWD 106.00 | TWD 103.00 | 19.02M |
| 2026-08-27 | TWD 102.50 | 0.00% | TWD 102.50 | TWD 105.00 | TWD 102.50 | 17.66M |
| 2026-08-26 | TWD 102.50 | -0.49% | TWD 104.00 | TWD 106.50 | TWD 102.00 | 24.28M |
| 2026-08-25 | TWD 103.00 | +4.15% | TWD 99.00 | TWD 104.00 | TWD 99.00 | 27.56M |
| 2026-08-24 | TWD 98.90 | -1.59% | TWD 101.00 | TWD 101.00 | TWD 98.80 | 10.38M |
| 2026-08-21 | TWD 100.50 | +2.87% | TWD 97.30 | TWD 101.00 | TWD 97.30 | 21.65M |
| 2026-08-20 | TWD 97.70 | -0.61% | TWD 98.50 | TWD 98.80 | TWD 97.00 | 16.93M |
| 2026-08-19 | TWD 98.30 | -0.91% | TWD 99.20 | TWD 99.20 | TWD 98.00 | 10.77M |
| 2026-08-18 | TWD 99.20 | +1.12% | TWD 98.20 | TWD 99.50 | TWD 98.00 | 15.07M |
| 2026-08-17 | TWD 98.10 | -3.35% | TWD 101.00 | TWD 101.00 | TWD 97.30 | 33.71M |
| 2026-08-14 | TWD 101.50 | +2.01% | TWD 100.00 | TWD 102.50 | TWD 100.00 | 19.07M |
| 2026-08-13 | TWD 99.50 | -0.20% | TWD 100.00 | TWD 100.50 | TWD 98.90 | 14.35M |
| 2026-08-12 | TWD 99.70 | +0.10% | TWD 100.00 | TWD 101.00 | TWD 98.50 | 17.32M |
| 2026-08-11 | TWD 99.60 | -1.39% | TWD 101.50 | TWD 101.50 | TWD 99.10 | 15.23M |
| 2026-08-10 | TWD 101.00 | +1.61% | TWD 100.00 | TWD 101.00 | TWD 98.00 | 14.22M |
| 2026-08-07 | TWD 99.40 | +1.95% | TWD 99.40 | TWD 100.50 | TWD 98.50 | 13.81M |
| 2026-08-06 | TWD 97.50 | -2.99% | TWD 99.30 | TWD 100.50 | TWD 97.50 | 16.42M |
| 2026-08-05 | TWD 100.50 | +1.31% | TWD 100.50 | TWD 102.00 | TWD 100.00 | 13.64M |
| 2026-08-04 | TWD 99.20 | -1.29% | TWD 98.60 | TWD 102.00 | TWD 98.60 | 24.98M |
| 2026-08-03 | TWD 100.50 | -0.99% | TWD 100.50 | TWD 102.00 | TWD 97.70 | 25.67M |
| 2026-07-31 | TWD 101.50 | +6.62% | TWD 97.00 | TWD 102.50 | TWD 96.80 | 40.88M |
| 2026-07-30 | TWD 95.20 | +1.17% | TWD 94.90 | TWD 95.20 | TWD 92.50 | 27.73M |
| 2026-07-29 | TWD 94.10 | -1.36% | TWD 95.00 | TWD 96.60 | TWD 92.50 | 29.84M |
| 2026-07-28 | TWD 95.40 | -3.15% | TWD 97.00 | TWD 97.60 | TWD 94.60 | 24.67M |
| 2026-07-27 | TWD 98.50 | +1.55% | TWD 97.90 | TWD 98.50 | TWD 96.70 | 15.70M |
| 2026-07-24 | TWD 97.00 | -0.31% | TWD 96.40 | TWD 97.90 | TWD 96.40 | 11.23M |
| 2026-07-23 | TWD 97.30 | +0.52% | TWD 97.80 | TWD 98.50 | TWD 96.40 | 15.86M |
| 2026-07-22 | TWD 96.80 | +1.04% | TWD 95.70 | TWD 99.60 | TWD 95.70 | 24.25M |
| 2026-07-21 | TWD 95.80 | +1.91% | TWD 94.90 | TWD 95.90 | TWD 94.50 | 21.35M |
| 2026-07-20 | TWD 94.00 | -0.32% | TWD 96.00 | TWD 96.50 | TWD 93.40 | 29.54M |
| 2026-07-17 | TWD 94.30 | -3.08% | TWD 97.00 | TWD 97.40 | TWD 94.30 | 28.28M |
| 2026-07-16 | TWD 97.30 | +0.72% | TWD 96.60 | TWD 97.30 | TWD 95.30 | 15.61M |
| 2026-07-15 | TWD 96.60 | +0.52% | TWD 96.90 | TWD 98.70 | TWD 95.90 | 20.39M |
| 2026-07-14 | TWD 96.10 | -0.62% | TWD 97.60 | TWD 97.60 | TWD 94.00 | 22.21M |
| 2026-07-13 | TWD 96.70 | +0.42% | TWD 96.90 | TWD 97.80 | TWD 95.90 | 20.82M |
| 2026-07-10 | TWD 96.30 | 0.00% | TWD 96.30 | TWD 96.30 | TWD 96.30 | 0 |
| 2026-07-09 | TWD 96.30 | -1.73% | TWD 98.00 | TWD 98.30 | TWD 94.40 | 22.82M |
| 2026-07-08 | TWD 98.00 | +1.03% | TWD 97.00 | TWD 98.20 | TWD 95.00 | 31.11M |
| 2026-07-07 | TWD 97.00 | +3.85% | TWD 94.00 | TWD 97.50 | TWD 94.00 | 44.88M |
| 2026-07-06 | TWD 93.40 | -0.21% | TWD 94.20 | TWD 94.90 | TWD 93.10 | 44.17M |
| 2026-07-03 | TWD 93.60 | +0.11% | TWD 92.80 | TWD 94.80 | TWD 92.80 | 37.62M |
| 2026-07-02 | TWD 93.50 | -1.58% | TWD 95.30 | TWD 95.90 | TWD 92.60 | 64.45M |
| 2026-07-01 | TWD 95.00 | -3.36% | TWD 100.00 | TWD 101.00 | TWD 94.30 | 78.48M |
| 2026-06-30 | TWD 98.30 | -3.15% | TWD 96.80 | TWD 99.00 | TWD 94.40 | 102.72M |
| 2026-06-29 | TWD 101.50 | -4.25% | TWD 105.00 | TWD 105.50 | TWD 100.50 | 47.96M |
| 2026-06-26 | TWD 106.00 | -4.93% | TWD 110.50 | TWD 111.50 | TWD 105.00 | 37.14M |
| 2026-06-25 | TWD 111.50 | +1.36% | TWD 110.00 | TWD 113.00 | TWD 109.00 | 29.12M |
| 2026-06-24 | TWD 110.00 | -3.08% | TWD 110.50 | TWD 114.00 | TWD 110.00 | 34.14M |
| 2026-06-23 | TWD 113.50 | +0.44% | TWD 113.00 | TWD 116.50 | TWD 113.00 | 29.23M |
| 2026-06-22 | TWD 113.00 | -2.16% | TWD 117.00 | TWD 117.50 | TWD 112.00 | 34.02M |
| 2026-06-18 | TWD 115.50 | +1.76% | TWD 115.00 | TWD 117.50 | TWD 114.00 | 47.96M |
| 2026-06-17 | TWD 113.50 | +3.65% | TWD 110.00 | TWD 117.00 | TWD 108.00 | 49.23M |
| 2026-06-16 | TWD 109.50 | +5.29% | TWD 104.50 | TWD 109.50 | TWD 104.00 | 53.99M |
| 2026-06-15 | TWD 104.00 | +3.48% | TWD 105.00 | TWD 105.50 | TWD 103.00 | 25.20M |
| 2026-06-12 | TWD 100.50 | 0.00% | TWD 102.00 | TWD 105.50 | TWD 99.70 | 31.98M |
| 2026-06-11 | TWD 100.50 | +0.60% | TWD 101.00 | TWD 101.50 | TWD 97.70 | 35.86M |
| 2026-06-10 | TWD 99.90 | -3.94% | TWD 102.00 | TWD 102.50 | TWD 99.40 | 41.90M |
| 2026-06-09 | TWD 104.00 | +9.47% | TWD 95.30 | TWD 104.00 | TWD 95.30 | 55.46M |
| 2026-06-08 | TWD 95.00 | -5.00% | TWD 97.80 | TWD 97.80 | TWD 94.00 | 56.62M |
| 2026-06-05 | TWD 100.00 | +5.93% | TWD 94.40 | TWD 100.00 | TWD 93.70 | 68.73M |
| 2026-06-04 | TWD 94.40 | +2.83% | TWD 96.30 | TWD 96.30 | TWD 91.80 | 53.70M |
| 2026-06-03 | TWD 91.80 | +2.91% | TWD 89.90 | TWD 92.50 | TWD 89.20 | 57.05M |
| 2026-06-02 | TWD 89.20 | +1.13% | TWD 88.50 | TWD 89.20 | TWD 86.60 | 57.67M |
| 2026-06-01 | TWD 88.20 | +2.92% | TWD 86.60 | TWD 89.40 | TWD 85.30 | 56.41M |
| 2026-05-29 | TWD 85.70 | +1.06% | TWD 85.60 | TWD 85.80 | TWD 84.00 | 71.29M |
| 2026-05-28 | TWD 84.80 | -0.70% | TWD 85.40 | TWD 86.20 | TWD 83.40 | 61.78M |
| 2026-05-27 | TWD 85.40 | +2.77% | TWD 83.10 | TWD 86.40 | TWD 82.70 | 69.63M |