Cathay Financial Holdings Co., Ltd. 2882
TWSE · Tayvan · Finans
TWD 110,50-0,50 (-%0,45)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-26 | TWD 83,10 | +%1,96 | TWD 80,60 | TWD 83,10 | TWD 80,60 | 54,39M |