Cathay Financial Holding Co., Ltd. (2882.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 50.40 | 50.70 | 50.10 | 50.20 | 50.20 | 14,957,311 |
| 02 May 2024 | 50.20 | 50.70 | 50.00 | 50.30 | 50.30 | 23,499,014 |
| 30 Apr 2024 | 50.80 | 51.20 | 50.50 | 50.50 | 50.50 | 35,944,685 |
| 29 Apr 2024 | 49.30 | 50.90 | 49.25 | 50.80 | 50.80 | 54,662,846 |
| 26 Apr 2024 | 48.60 | 49.20 | 48.60 | 48.90 | 48.90 | 13,314,079 |
| 25 Apr 2024 | 48.70 | 48.80 | 48.35 | 48.55 | 48.55 | 19,379,964 |
| 24 Apr 2024 | 49.05 | 49.50 | 49.00 | 49.25 | 49.25 | 24,012,003 |
| 23 Apr 2024 | 48.55 | 48.95 | 48.50 | 48.75 | 48.75 | 15,723,227 |
| 22 Apr 2024 | 47.90 | 48.60 | 47.75 | 48.40 | 48.40 | 22,153,307 |
| 19 Apr 2024 | 47.80 | 48.20 | 47.05 | 47.45 | 47.45 | 30,954,485 |
| 18 Apr 2024 | 47.90 | 48.65 | 47.50 | 48.45 | 48.45 | 20,325,610 |
| 17 Apr 2024 | 47.80 | 48.15 | 47.60 | 47.90 | 47.90 | 17,332,692 |
| 16 Apr 2024 | 48.55 | 48.80 | 47.55 | 47.85 | 47.85 | 34,286,492 |
| 15 Apr 2024 | 48.75 | 49.30 | 48.40 | 48.95 | 48.95 | 23,788,713 |
| 12 Apr 2024 | 49.65 | 49.65 | 48.95 | 49.05 | 49.05 | 27,730,193 |
| 11 Apr 2024 | 49.70 | 50.50 | 49.40 | 49.70 | 49.70 | 44,039,125 |
| 10 Apr 2024 | 49.50 | 49.50 | 48.75 | 48.75 | 48.75 | 28,882,840 |
| 09 Apr 2024 | 48.55 | 49.45 | 48.45 | 49.45 | 49.45 | 38,494,383 |
| 08 Apr 2024 | 48.00 | 48.50 | 47.75 | 48.35 | 48.35 | 14,821,759 |
| 03 Apr 2024 | 48.75 | 48.75 | 48.05 | 48.05 | 48.05 | 20,409,376 |
| 02 Apr 2024 | 48.75 | 49.05 | 48.70 | 48.95 | 48.95 | 10,606,932 |
| 01 Apr 2024 | 48.90 | 49.20 | 48.70 | 48.95 | 48.95 | 19,040,501 |
| 29 Mar 2024 | 48.25 | 48.70 | 48.15 | 48.50 | 48.50 | 11,902,000 |
| 28 Mar 2024 | 48.40 | 48.45 | 48.00 | 48.25 | 48.25 | 13,552,454 |
| 27 Mar 2024 | 48.10 | 48.35 | 48.05 | 48.20 | 48.20 | 10,609,472 |
| 26 Mar 2024 | 47.90 | 48.45 | 47.85 | 48.35 | 48.35 | 15,633,362 |
| 25 Mar 2024 | 48.60 | 48.60 | 47.80 | 48.10 | 48.10 | 23,185,710 |
| 22 Mar 2024 | 48.90 | 49.30 | 48.20 | 48.55 | 48.55 | 36,280,103 |
| 21 Mar 2024 | 47.70 | 48.65 | 47.70 | 48.55 | 48.55 | 44,610,683 |
| 20 Mar 2024 | 47.75 | 47.95 | 47.45 | 47.50 | 47.50 | 19,653,760 |
| 19 Mar 2024 | 47.35 | 48.00 | 47.15 | 47.75 | 47.75 | 20,605,850 |
| 18 Mar 2024 | 47.70 | 48.15 | 47.25 | 47.55 | 47.55 | 25,477,256 |
| 15 Mar 2024 | 48.50 | 48.50 | 47.30 | 47.65 | 47.65 | 67,083,796 |
| 14 Mar 2024 | 46.90 | 48.40 | 46.90 | 48.30 | 48.30 | 74,186,786 |
| 13 Mar 2024 | 46.55 | 46.85 | 46.45 | 46.80 | 46.80 | 36,295,169 |
| 12 Mar 2024 | 46.10 | 46.50 | 46.00 | 46.50 | 46.50 | 39,706,120 |
| 11 Mar 2024 | 45.90 | 46.50 | 45.70 | 46.05 | 46.05 | 52,841,794 |
| 08 Mar 2024 | 44.80 | 45.30 | 44.75 | 45.30 | 45.30 | 41,256,409 |
| 07 Mar 2024 | 44.60 | 45.00 | 44.55 | 44.85 | 44.85 | 19,189,914 |
| 06 Mar 2024 | 44.65 | 44.95 | 44.55 | 44.55 | 44.55 | 17,710,428 |
| 05 Mar 2024 | 44.65 | 44.95 | 44.65 | 44.65 | 44.65 | 12,718,033 |
| 04 Mar 2024 | 44.65 | 44.85 | 44.60 | 44.65 | 44.65 | 16,542,104 |
| 01 Mar 2024 | 45.05 | 45.05 | 44.65 | 44.65 | 44.65 | 12,188,479 |
| 29 Feb 2024 | 44.30 | 45.05 | 44.25 | 45.05 | 45.05 | 27,458,500 |
| 27 Feb 2024 | 44.30 | 44.75 | 44.20 | 44.30 | 44.30 | 17,596,584 |
| 26 Feb 2024 | 44.35 | 44.50 | 44.30 | 44.30 | 44.30 | 16,996,562 |
| 23 Feb 2024 | 44.80 | 44.85 | 44.45 | 44.45 | 44.45 | 14,521,845 |
| 22 Feb 2024 | 44.75 | 44.90 | 44.70 | 44.90 | 44.90 | 9,841,691 |
| 21 Feb 2024 | 45.05 | 45.05 | 44.70 | 44.75 | 44.75 | 14,884,476 |
| 20 Feb 2024 | 45.00 | 45.10 | 44.80 | 45.10 | 45.10 | 12,780,176 |
| 19 Feb 2024 | 44.60 | 45.05 | 44.55 | 45.00 | 45.00 | 21,577,471 |
| 16 Feb 2024 | 44.30 | 44.55 | 44.20 | 44.55 | 44.55 | 10,241,018 |
| 15 Feb 2024 | 44.00 | 44.50 | 43.95 | 44.05 | 44.05 | 18,973,352 |
| 05 Feb 2024 | 43.90 | 44.05 | 43.70 | 43.90 | 43.90 | 17,242,323 |
| 02 Feb 2024 | 44.40 | 44.45 | 44.05 | 44.10 | 44.10 | 9,944,655 |
| 01 Feb 2024 | 44.40 | 44.50 | 44.20 | 44.45 | 44.45 | 11,301,348 |
| 31 Jan 2024 | 43.90 | 44.15 | 43.80 | 44.15 | 44.15 | 13,853,540 |
| 30 Jan 2024 | 44.40 | 44.40 | 43.90 | 43.90 | 43.90 | 15,675,025 |
| 29 Jan 2024 | 44.30 | 44.50 | 44.25 | 44.40 | 44.40 | 10,211,380 |
| 26 Jan 2024 | 44.30 | 44.55 | 44.25 | 44.50 | 44.50 | 12,814,578 |
| 25 Jan 2024 | 44.20 | 44.35 | 44.15 | 44.35 | 44.35 | 11,779,164 |
| 24 Jan 2024 | 44.15 | 44.40 | 44.00 | 44.20 | 44.20 | 12,359,456 |
| 23 Jan 2024 | 44.20 | 44.20 | 43.85 | 44.20 | 44.20 | 10,793,433 |
| 22 Jan 2024 | 43.90 | 44.00 | 43.85 | 43.85 | 43.85 | 9,150,527 |
| 19 Jan 2024 | 43.15 | 43.80 | 43.15 | 43.80 | 43.80 | 18,578,828 |
| 18 Jan 2024 | 43.25 | 43.55 | 43.10 | 43.30 | 43.30 | 16,805,896 |
| 17 Jan 2024 | 43.80 | 43.90 | 43.30 | 43.30 | 43.30 | 37,085,046 |
| 16 Jan 2024 | 44.30 | 44.35 | 43.70 | 44.00 | 44.00 | 29,185,028 |
| 15 Jan 2024 | 44.65 | 44.90 | 44.45 | 44.45 | 44.45 | 17,671,440 |
| 12 Jan 2024 | 44.50 | 44.65 | 44.50 | 44.50 | 44.50 | 11,633,882 |
| 11 Jan 2024 | 44.60 | 44.75 | 44.40 | 44.60 | 44.60 | 14,848,145 |
| 10 Jan 2024 | 45.00 | 45.10 | 44.70 | 44.70 | 44.70 | 7,485,398 |
| 09 Jan 2024 | 45.10 | 45.25 | 44.75 | 44.75 | 44.75 | 12,202,162 |
| 08 Jan 2024 | 44.90 | 45.50 | 44.85 | 45.10 | 45.10 | 14,758,089 |
| 05 Jan 2024 | 44.70 | 44.95 | 44.70 | 44.85 | 44.85 | 9,460,556 |
| 04 Jan 2024 | 44.85 | 44.95 | 44.70 | 44.70 | 44.70 | 13,536,046 |
| 03 Jan 2024 | 45.05 | 45.25 | 44.80 | 44.95 | 44.95 | 16,720,297 |
| 02 Jan 2024 | 45.60 | 45.60 | 45.25 | 45.50 | 45.50 | 8,594,338 |
| 29 Dec 2023 | 45.75 | 45.80 | 45.50 | 45.75 | 45.75 | 14,718,236 |
| 28 Dec 2023 | 45.45 | 45.80 | 45.35 | 45.80 | 45.80 | 15,438,371 |
| 27 Dec 2023 | 45.25 | 45.50 | 45.15 | 45.45 | 45.45 | 12,547,679 |
| 26 Dec 2023 | 45.00 | 45.30 | 44.95 | 45.20 | 45.20 | 9,292,816 |
| 25 Dec 2023 | 44.80 | 45.10 | 44.70 | 44.85 | 44.85 | 9,367,581 |
| 22 Dec 2023 | 44.70 | 44.85 | 44.60 | 44.65 | 44.65 | 12,753,891 |
| 21 Dec 2023 | 44.60 | 44.80 | 44.60 | 44.70 | 44.70 | 11,045,862 |
| 20 Dec 2023 | 45.05 | 45.10 | 44.80 | 44.85 | 44.85 | 16,947,070 |
| 19 Dec 2023 | 45.35 | 45.40 | 44.85 | 44.90 | 44.90 | 19,170,782 |
| 18 Dec 2023 | 45.60 | 45.65 | 45.25 | 45.50 | 45.50 | 10,665,285 |
| 15 Dec 2023 | 46.05 | 46.10 | 45.60 | 45.85 | 45.85 | 29,841,765 |
| 14 Dec 2023 | 45.35 | 45.95 | 45.15 | 45.90 | 45.90 | 37,739,504 |
| 13 Dec 2023 | 44.75 | 44.90 | 44.60 | 44.70 | 44.70 | 15,653,415 |
| 12 Dec 2023 | 44.75 | 44.85 | 44.60 | 44.75 | 44.75 | 16,838,581 |
| 11 Dec 2023 | 44.85 | 44.95 | 44.75 | 44.85 | 44.85 | 13,732,183 |
| 08 Dec 2023 | 45.00 | 45.20 | 44.80 | 44.85 | 44.85 | 20,276,648 |
| 07 Dec 2023 | 45.30 | 45.40 | 44.80 | 45.00 | 45.00 | 22,523,861 |
| 06 Dec 2023 | 45.55 | 45.80 | 45.40 | 45.45 | 45.45 | 14,764,383 |
| 05 Dec 2023 | 45.90 | 45.95 | 45.40 | 45.55 | 45.55 | 22,178,333 |
| 04 Dec 2023 | 46.35 | 46.40 | 46.00 | 46.25 | 46.25 | 12,839,352 |
| 01 Dec 2023 | 46.25 | 46.25 | 45.90 | 46.05 | 46.05 | 13,828,296 |
| 30 Nov 2023 | 45.85 | 46.50 | 45.75 | 46.50 | 46.50 | 33,581,478 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.