Cathay Financial Holdings Co., Ltd.(TW:2882)
NT$113.00+3.00 (+2.73%)
TW:2882
Cathay Financial Holdings Co., Ltd. historical prices
NT$113.00
At close:+3.00 (+2.73%)
Cathay Financial Holdings Co., Ltd. (2882) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 110.00 | 113.00 | 107.00 | 113.00 | 113.00 | +2.73% | 23,567,275 | 1.13 |
| Nov 10, 2026 | 111.50 | 113.00 | 109.00 | 110.00 | 110.00 | +3.77% | 22,164,348 | 1.07 |
| Nov 09, 2026 | 105.50 | 113.50 | 105.50 | 111.00 | 111.00 | +4.72% | 29,915,199 | 1.45 |
| Nov 06, 2026 | 103.50 | 109.00 | 101.00 | 106.00 | 106.00 | -5.36% | 48,650,355 | 2.43 |
| Nov 05, 2026 | 113.50 | 115.00 | 111.00 | 112.00 | 112.00 | +0.90% | 27,402,018 | 1.38 |
| Nov 04, 2026 | 113.00 | 114.00 | 110.00 | 111.00 | 111.00 | -1.77% | 27,965,633 | 1.43 |
| Nov 03, 2026 | 116.00 | 116.50 | 112.00 | 113.00 | 113.00 | -2.59% | 29,704,783 | 1.53 |
| Nov 02, 2026 | 117.00 | 117.50 | 114.50 | 116.00 | 116.00 | 0.00% | 27,723,355 | 1.45 |
| Oct 30, 2026 | 114.50 | 116.50 | 113.00 | 116.00 | 116.00 | -0.43% | 20,393,128 | 1.06 |
| Oct 29, 2026 | 115.50 | 117.50 | 115.50 | 116.50 | 116.50 | +0.87% | 10,714,366 | 0.55 |
| Oct 28, 2026 | 114.50 | 117.00 | 114.50 | 115.50 | 115.50 | +1.32% | 20,241,492 | 1.02 |
| Oct 27, 2026 | 115.50 | 115.50 | 112.00 | 114.00 | 114.00 | +0.44% | 37,148,824 | 1.89 |
| Oct 26, 2026 | 113.50 | 115.00 | 113.00 | 113.50 | 113.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 113.50 | 115.00 | 113.00 | 113.50 | 113.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 114.00 | 115.00 | 113.00 | 113.50 | 113.50 | -0.44% | 16,444,297 | 0.80 |
| Oct 21, 2026 | 111.00 | 114.00 | 110.50 | 114.00 | 114.00 | +3.64% | 32,354,730 | 1.60 |
| Oct 20, 2026 | 112.50 | 113.50 | 110.00 | 110.00 | 110.00 | -3.93% | 24,145,664 | 1.20 |
| Oct 19, 2026 | 116.50 | 116.50 | 112.50 | 114.50 | 114.50 | -1.29% | 20,094,402 | 1.00 |
| Oct 16, 2026 | 113.00 | 118.00 | 113.00 | 116.00 | 116.00 | +2.20% | 31,080,642 | 1.55 |
| Oct 15, 2026 | 114.00 | 114.50 | 112.50 | 113.50 | 113.50 | -0.44% | 20,712,474 | 1.03 |
| Oct 14, 2026 | 114.00 | 115.00 | 112.00 | 114.00 | 114.00 | -0.44% | 20,558,124 | 1.01 |
| Oct 13, 2026 | 111.50 | 115.00 | 111.50 | 114.50 | 114.50 | +1.33% | 19,775,380 | 0.98 |
| Oct 12, 2026 | 110.00 | 114.00 | 110.00 | 113.00 | 113.00 | +2.73% | 17,973,932 | 0.89 |
| Oct 09, 2026 | 110.00 | 113.50 | 110.00 | 110.00 | 110.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 113.00 | 113.50 | 110.00 | 110.00 | 110.00 | -2.65% | 19,335,996 | 0.94 |
| Oct 07, 2026 | 112.50 | 114.00 | 111.50 | 113.00 | 113.00 | +0.89% | 21,904,476 | 1.08 |
| Oct 06, 2026 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | +0.45% | 17,740,300 | 0.87 |
| Oct 05, 2026 | 113.00 | 113.00 | 111.50 | 111.50 | 111.50 | 0.00% | 13,948,307 | 0.68 |
| Oct 02, 2026 | 110.00 | 111.50 | 110.00 | 111.50 | 111.50 | +0.90% | 13,137,928 | 0.62 |
| Oct 01, 2026 | 112.00 | 112.00 | 109.00 | 110.50 | 110.50 | -0.45% | 20,285,318 | 0.94 |
| Sep 30, 2026 | 111.50 | 112.50 | 111.00 | 111.00 | 111.00 | -0.45% | 21,365,816 | 0.98 |
| Sep 29, 2026 | 112.00 | 113.50 | 110.50 | 111.50 | 111.50 | +0.90% | 19,177,458 | 0.85 |
| Sep 28, 2026 | 110.50 | 111.50 | 110.00 | 110.50 | 110.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 110.50 | 111.50 | 110.00 | 110.50 | 110.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 110.50 | 111.50 | 110.00 | 110.50 | 110.50 | -0.90% | 11,811,664 | 0.45 |
| Sep 23, 2026 | 112.50 | 112.50 | 110.50 | 111.50 | 111.50 | -0.45% | 16,846,844 | 0.64 |
| Sep 22, 2026 | 114.50 | 114.50 | 111.00 | 112.00 | 112.00 | -0.88% | 15,772,789 | 0.59 |
| Sep 21, 2026 | 110.50 | 114.00 | 109.50 | 113.00 | 113.00 | +2.26% | 15,970,215 | 0.60 |
| Sep 18, 2026 | 113.00 | 113.00 | 109.00 | 110.50 | 110.50 | -1.34% | 43,435,150 | 1.63 |
| Sep 17, 2026 | 113.00 | 114.00 | 111.00 | 112.00 | 112.00 | -0.44% | 19,597,412 | 0.73 |
| Sep 16, 2026 | 110.50 | 112.50 | 109.50 | 112.50 | 112.50 | +2.27% | 27,370,592 | 1.04 |
| Sep 15, 2026 | 113.50 | 114.00 | 109.50 | 110.00 | 110.00 | -2.22% | 16,604,432 | 0.62 |
| Sep 14, 2026 | 109.00 | 114.00 | 108.50 | 112.50 | 112.50 | +1.81% | 18,700,176 | 0.68 |
| Sep 11, 2026 | 109.00 | 111.00 | 108.00 | 110.50 | 110.50 | 0.00% | 15,394,406 | 0.55 |
| Sep 10, 2026 | 109.50 | 111.00 | 109.00 | 110.50 | 110.50 | 0.00% | 13,713,393 | 0.49 |
| Sep 09, 2026 | 112.50 | 113.00 | 109.00 | 110.50 | 110.50 | -2.64% | 23,548,014 | 0.83 |
| Sep 08, 2026 | 114.50 | 115.50 | 112.50 | 113.50 | 113.50 | -0.87% | 19,842,276 | 0.69 |
| Sep 07, 2026 | 117.00 | 117.00 | 113.50 | 114.50 | 114.50 | -0.43% | 25,226,342 | 0.87 |
| Sep 04, 2026 | 113.00 | 115.00 | 112.50 | 115.00 | 115.00 | +2.22% | 17,419,168 | 0.59 |
| Sep 03, 2026 | 110.50 | 115.00 | 109.50 | 112.50 | 112.50 | +3.21% | 35,860,344 | 1.20 |
