Cathay Financial Holding Co., Ltd. (2882.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 50.80 | 51.20 | 50.50 | 50.50 | 50.50 | 35,944,685 |
| Apr 29, 2024 | 49.30 | 50.90 | 49.25 | 50.80 | 50.80 | 54,662,846 |
| Apr 26, 2024 | 48.60 | 49.20 | 48.60 | 48.90 | 48.90 | 13,314,079 |
| Apr 25, 2024 | 48.70 | 48.80 | 48.35 | 48.55 | 48.55 | 19,379,964 |
| Apr 24, 2024 | 49.05 | 49.50 | 49.00 | 49.25 | 49.25 | 24,012,003 |
| Apr 23, 2024 | 48.55 | 48.95 | 48.50 | 48.75 | 48.75 | 15,723,227 |
| Apr 22, 2024 | 47.90 | 48.60 | 47.75 | 48.40 | 48.40 | 22,153,307 |
| Apr 19, 2024 | 47.80 | 48.20 | 47.05 | 47.45 | 47.45 | 30,954,485 |
| Apr 18, 2024 | 47.90 | 48.65 | 47.50 | 48.45 | 48.45 | 20,325,610 |
| Apr 17, 2024 | 47.80 | 48.15 | 47.60 | 47.90 | 47.90 | 17,332,692 |
| Apr 16, 2024 | 48.55 | 48.80 | 47.55 | 47.85 | 47.85 | 34,286,492 |
| Apr 15, 2024 | 48.75 | 49.30 | 48.40 | 48.95 | 48.95 | 23,788,713 |
| Apr 12, 2024 | 49.65 | 49.65 | 48.95 | 49.05 | 49.05 | 27,730,193 |
| Apr 11, 2024 | 49.70 | 50.50 | 49.40 | 49.70 | 49.70 | 44,039,125 |
| Apr 10, 2024 | 49.50 | 49.50 | 48.75 | 48.75 | 48.75 | 28,882,840 |
| Apr 09, 2024 | 48.55 | 49.45 | 48.45 | 49.45 | 49.45 | 38,494,383 |
| Apr 08, 2024 | 48.00 | 48.50 | 47.75 | 48.35 | 48.35 | 14,821,759 |
| Apr 03, 2024 | 48.75 | 48.75 | 48.05 | 48.05 | 48.05 | 20,409,376 |
| Apr 02, 2024 | 48.75 | 49.05 | 48.70 | 48.95 | 48.95 | 10,606,932 |
| Apr 01, 2024 | 48.90 | 49.20 | 48.70 | 48.95 | 48.95 | 19,040,501 |
| Mar 29, 2024 | 48.25 | 48.70 | 48.15 | 48.50 | 48.50 | 11,902,000 |
| Mar 28, 2024 | 48.40 | 48.45 | 48.00 | 48.25 | 48.25 | 13,552,454 |
| Mar 27, 2024 | 48.10 | 48.35 | 48.05 | 48.20 | 48.20 | 10,609,472 |
| Mar 26, 2024 | 47.90 | 48.45 | 47.85 | 48.35 | 48.35 | 15,633,362 |
| Mar 25, 2024 | 48.60 | 48.60 | 47.80 | 48.10 | 48.10 | 23,185,710 |
| Mar 22, 2024 | 48.90 | 49.30 | 48.20 | 48.55 | 48.55 | 36,280,103 |
| Mar 21, 2024 | 47.70 | 48.65 | 47.70 | 48.55 | 48.55 | 44,610,683 |
| Mar 20, 2024 | 47.75 | 47.95 | 47.45 | 47.50 | 47.50 | 19,653,760 |
| Mar 19, 2024 | 47.35 | 48.00 | 47.15 | 47.75 | 47.75 | 20,605,850 |
| Mar 18, 2024 | 47.70 | 48.15 | 47.25 | 47.55 | 47.55 | 25,477,256 |
| Mar 15, 2024 | 48.50 | 48.50 | 47.30 | 47.65 | 47.65 | 67,083,796 |
| Mar 14, 2024 | 46.90 | 48.40 | 46.90 | 48.30 | 48.30 | 74,186,786 |
| Mar 13, 2024 | 46.55 | 46.85 | 46.45 | 46.80 | 46.80 | 36,295,169 |
| Mar 12, 2024 | 46.10 | 46.50 | 46.00 | 46.50 | 46.50 | 39,706,120 |
| Mar 11, 2024 | 45.90 | 46.50 | 45.70 | 46.05 | 46.05 | 52,841,794 |
| Mar 08, 2024 | 44.80 | 45.30 | 44.75 | 45.30 | 45.30 | 41,256,409 |
| Mar 07, 2024 | 44.60 | 45.00 | 44.55 | 44.85 | 44.85 | 19,189,914 |
| Mar 06, 2024 | 44.65 | 44.95 | 44.55 | 44.55 | 44.55 | 17,710,428 |
| Mar 05, 2024 | 44.65 | 44.95 | 44.65 | 44.65 | 44.65 | 12,718,033 |
| Mar 04, 2024 | 44.65 | 44.85 | 44.60 | 44.65 | 44.65 | 16,542,104 |
| Mar 01, 2024 | 45.05 | 45.05 | 44.65 | 44.65 | 44.65 | 12,188,479 |
| Feb 29, 2024 | 44.30 | 45.05 | 44.25 | 45.05 | 45.05 | 27,458,500 |
| Feb 27, 2024 | 44.30 | 44.75 | 44.20 | 44.30 | 44.30 | 17,596,584 |
| Feb 26, 2024 | 44.35 | 44.50 | 44.30 | 44.30 | 44.30 | 16,996,562 |
| Feb 23, 2024 | 44.80 | 44.85 | 44.45 | 44.45 | 44.45 | 14,521,845 |
| Feb 22, 2024 | 44.75 | 44.90 | 44.70 | 44.90 | 44.90 | 9,841,691 |
| Feb 21, 2024 | 45.05 | 45.05 | 44.70 | 44.75 | 44.75 | 14,884,476 |
| Feb 20, 2024 | 45.00 | 45.10 | 44.80 | 45.10 | 45.10 | 12,780,176 |
| Feb 19, 2024 | 44.60 | 45.05 | 44.55 | 45.00 | 45.00 | 21,577,471 |
| Feb 16, 2024 | 44.30 | 44.55 | 44.20 | 44.55 | 44.55 | 10,241,018 |
| Feb 15, 2024 | 44.00 | 44.50 | 43.95 | 44.05 | 44.05 | 18,973,352 |
| Feb 05, 2024 | 43.90 | 44.05 | 43.70 | 43.90 | 43.90 | 17,242,323 |
| Feb 02, 2024 | 44.40 | 44.45 | 44.05 | 44.10 | 44.10 | 9,944,655 |
| Feb 01, 2024 | 44.40 | 44.50 | 44.20 | 44.45 | 44.45 | 11,301,348 |
| Jan 31, 2024 | 43.90 | 44.15 | 43.80 | 44.15 | 44.15 | 13,853,540 |
| Jan 30, 2024 | 44.40 | 44.40 | 43.90 | 43.90 | 43.90 | 15,675,025 |
| Jan 29, 2024 | 44.30 | 44.50 | 44.25 | 44.40 | 44.40 | 10,211,380 |
| Jan 26, 2024 | 44.30 | 44.55 | 44.25 | 44.50 | 44.50 | 12,814,578 |
| Jan 25, 2024 | 44.20 | 44.35 | 44.15 | 44.35 | 44.35 | 11,779,164 |
| Jan 24, 2024 | 44.15 | 44.40 | 44.00 | 44.20 | 44.20 | 12,359,456 |
| Jan 23, 2024 | 44.20 | 44.20 | 43.85 | 44.20 | 44.20 | 10,793,433 |
| Jan 22, 2024 | 43.90 | 44.00 | 43.85 | 43.85 | 43.85 | 9,150,527 |
| Jan 19, 2024 | 43.15 | 43.80 | 43.15 | 43.80 | 43.80 | 18,578,828 |
| Jan 18, 2024 | 43.25 | 43.55 | 43.10 | 43.30 | 43.30 | 16,805,896 |
| Jan 17, 2024 | 43.80 | 43.90 | 43.30 | 43.30 | 43.30 | 37,085,046 |
| Jan 16, 2024 | 44.30 | 44.35 | 43.70 | 44.00 | 44.00 | 29,185,028 |
| Jan 15, 2024 | 44.65 | 44.90 | 44.45 | 44.45 | 44.45 | 17,671,440 |
| Jan 12, 2024 | 44.50 | 44.65 | 44.50 | 44.50 | 44.50 | 11,633,882 |
| Jan 11, 2024 | 44.60 | 44.75 | 44.40 | 44.60 | 44.60 | 14,848,145 |
| Jan 10, 2024 | 45.00 | 45.10 | 44.70 | 44.70 | 44.70 | 7,485,398 |
| Jan 09, 2024 | 45.10 | 45.25 | 44.75 | 44.75 | 44.75 | 12,202,162 |
| Jan 08, 2024 | 44.90 | 45.50 | 44.85 | 45.10 | 45.10 | 14,758,089 |
| Jan 05, 2024 | 44.70 | 44.95 | 44.70 | 44.85 | 44.85 | 9,460,556 |
| Jan 04, 2024 | 44.85 | 44.95 | 44.70 | 44.70 | 44.70 | 13,536,046 |
| Jan 03, 2024 | 45.05 | 45.25 | 44.80 | 44.95 | 44.95 | 16,720,297 |
| Jan 02, 2024 | 45.60 | 45.60 | 45.25 | 45.50 | 45.50 | 8,594,338 |
| Dec 29, 2023 | 45.75 | 45.80 | 45.50 | 45.75 | 45.75 | 14,718,236 |
| Dec 28, 2023 | 45.45 | 45.80 | 45.35 | 45.80 | 45.80 | 15,438,371 |
| Dec 27, 2023 | 45.25 | 45.50 | 45.15 | 45.45 | 45.45 | 12,547,679 |
| Dec 26, 2023 | 45.00 | 45.30 | 44.95 | 45.20 | 45.20 | 9,292,816 |
| Dec 25, 2023 | 44.80 | 45.10 | 44.70 | 44.85 | 44.85 | 9,367,581 |
| Dec 22, 2023 | 44.70 | 44.85 | 44.60 | 44.65 | 44.65 | 12,753,891 |
| Dec 21, 2023 | 44.60 | 44.80 | 44.60 | 44.70 | 44.70 | 11,045,862 |
| Dec 20, 2023 | 45.05 | 45.10 | 44.80 | 44.85 | 44.85 | 16,947,070 |
| Dec 19, 2023 | 45.35 | 45.40 | 44.85 | 44.90 | 44.90 | 19,170,782 |
| Dec 18, 2023 | 45.60 | 45.65 | 45.25 | 45.50 | 45.50 | 10,665,285 |
| Dec 15, 2023 | 46.05 | 46.10 | 45.60 | 45.85 | 45.85 | 29,841,765 |
| Dec 14, 2023 | 45.35 | 45.95 | 45.15 | 45.90 | 45.90 | 37,739,504 |
| Dec 13, 2023 | 44.75 | 44.90 | 44.60 | 44.70 | 44.70 | 15,653,415 |
| Dec 12, 2023 | 44.75 | 44.85 | 44.60 | 44.75 | 44.75 | 16,838,581 |
| Dec 11, 2023 | 44.85 | 44.95 | 44.75 | 44.85 | 44.85 | 13,732,183 |
| Dec 08, 2023 | 45.00 | 45.20 | 44.80 | 44.85 | 44.85 | 20,276,648 |
| Dec 07, 2023 | 45.30 | 45.40 | 44.80 | 45.00 | 45.00 | 22,523,861 |
| Dec 06, 2023 | 45.55 | 45.80 | 45.40 | 45.45 | 45.45 | 14,764,383 |
| Dec 05, 2023 | 45.90 | 45.95 | 45.40 | 45.55 | 45.55 | 22,178,333 |
| Dec 04, 2023 | 46.35 | 46.40 | 46.00 | 46.25 | 46.25 | 12,839,352 |
| Dec 01, 2023 | 46.25 | 46.25 | 45.90 | 46.05 | 46.05 | 13,828,296 |
| Nov 30, 2023 | 45.85 | 46.50 | 45.75 | 46.50 | 46.50 | 33,581,478 |
| Nov 29, 2023 | 45.85 | 46.10 | 45.75 | 45.75 | 45.75 | 11,989,238 |
| Nov 28, 2023 | 45.70 | 46.05 | 45.55 | 46.00 | 46.00 | 18,068,603 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.