Cathay Financial Holding Co., Ltd. (2882.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time Period:
Sept 20, 2023 - Sept 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 19, 2024 | 63.40 | 64.80 | 63.30 | 64.80 | 64.80 | 34,318,662 |
| Sept 18, 2024 | 63.00 | 63.40 | 62.80 | 63.20 | 63.20 | 12,969,687 |
| Sept 16, 2024 | 63.30 | 63.40 | 62.70 | 63.10 | 63.10 | 9,224,361 |
| Sept 13, 2024 | 63.10 | 63.70 | 62.50 | 63.20 | 63.20 | 15,437,217 |
| Sept 12, 2024 | 63.20 | 63.30 | 62.50 | 62.90 | 62.90 | 19,992,848 |
| Sept 11, 2024 | 62.30 | 62.90 | 62.30 | 62.50 | 62.50 | 18,759,780 |
| Sept 10, 2024 | 62.50 | 63.40 | 62.00 | 62.60 | 62.60 | 18,738,850 |
| Sept 09, 2024 | 62.00 | 62.60 | 61.30 | 62.50 | 62.50 | 29,662,372 |
| Sept 06, 2024 | 62.20 | 63.70 | 61.80 | 63.50 | 63.50 | 24,581,221 |
| Sept 05, 2024 | 62.00 | 63.60 | 61.70 | 62.40 | 62.40 | 30,481,021 |
| Sept 04, 2024 | 61.00 | 62.20 | 60.60 | 61.60 | 61.60 | 36,450,780 |
| Sept 03, 2024 | 64.80 | 64.80 | 63.50 | 63.70 | 63.70 | 16,384,725 |
| Sept 02, 2024 | 63.80 | 65.20 | 63.70 | 64.70 | 64.70 | 31,737,202 |
| Aug 30, 2024 | 63.40 | 63.70 | 63.00 | 63.50 | 63.50 | 30,136,194 |
| Aug 29, 2024 | 63.10 | 63.40 | 62.70 | 63.10 | 63.10 | 14,112,990 |
| Aug 28, 2024 | 63.40 | 63.50 | 62.60 | 63.50 | 63.50 | 13,255,685 |
| Aug 27, 2024 | 63.50 | 63.70 | 62.80 | 63.10 | 63.10 | 24,131,732 |
| Aug 26, 2024 | 62.30 | 64.20 | 62.20 | 63.90 | 63.90 | 45,897,812 |
| Aug 23, 2024 | 60.70 | 61.70 | 60.50 | 61.50 | 61.50 | 10,674,672 |
| Aug 22, 2024 | 61.70 | 61.80 | 61.00 | 61.40 | 61.40 | 15,049,844 |
| Aug 21, 2024 | 61.40 | 62.20 | 61.30 | 61.90 | 61.90 | 17,824,051 |
| Aug 20, 2024 | 62.50 | 62.50 | 61.10 | 61.70 | 61.70 | 23,860,267 |
| Aug 19, 2024 | 63.20 | 63.20 | 62.20 | 62.30 | 62.30 | 19,025,333 |
| Aug 16, 2024 | 62.60 | 63.30 | 62.10 | 63.00 | 63.00 | 40,751,327 |
| Aug 15, 2024 | 62.60 | 62.80 | 61.50 | 61.60 | 61.60 | 19,576,689 |
| Aug 14, 2024 | 61.80 | 62.50 | 61.40 | 61.90 | 61.90 | 27,932,712 |
| Aug 13, 2024 | 61.10 | 61.50 | 60.60 | 61.30 | 61.30 | 20,254,165 |
| Aug 12, 2024 | 61.20 | 61.60 | 60.40 | 61.00 | 61.00 | 28,181,159 |
| Aug 09, 2024 | 61.30 | 61.50 | 60.10 | 60.50 | 60.50 | 48,640,357 |
| Aug 08, 2024 | 57.50 | 58.80 | 57.20 | 57.80 | 57.80 | 22,098,747 |
| Aug 07, 2024 | 56.10 | 58.70 | 56.10 | 58.60 | 58.60 | 41,171,470 |
| Aug 06, 2024 | 57.00 | 57.70 | 54.00 | 56.10 | 56.10 | 47,848,163 |
| Aug 05, 2024 | 59.00 | 59.20 | 55.30 | 55.60 | 55.60 | 67,951,804 |
| Aug 02, 2024 | 61.50 | 61.70 | 60.60 | 61.30 | 61.30 | 28,645,559 |
| Aug 01, 2024 | 62.90 | 63.10 | 62.40 | 62.80 | 62.80 | 24,088,468 |
| Jul 31, 2024 | 60.80 | 62.80 | 60.80 | 62.40 | 62.40 | 18,511,247 |
| Jul 30, 2024 | 62.50 | 62.50 | 60.70 | 61.70 | 61.70 | 21,728,973 |
| Jul 29, 2024 | 62.40 | 63.20 | 61.80 | 62.70 | 62.70 | 30,437,537 |
| Jul 26, 2024 | 59.70 | 61.70 | 59.50 | 61.50 | 61.50 | 37,439,149 |
| Jul 23, 2024 | 61.10 | 61.50 | 60.70 | 61.50 | 61.50 | 21,678,619 |
| Jul 22, 2024 | 62.10 | 62.20 | 59.50 | 60.00 | 60.00 | 47,711,977 |
| Jul 19, 2024 | 64.70 | 64.70 | 61.70 | 62.60 | 62.60 | 52,547,992 |
| Jul 18, 2024 | 64.70 | 65.60 | 63.10 | 64.20 | 64.20 | 48,543,601 |
| Jul 17, 2024 | 65.70 | 66.20 | 64.80 | 65.30 | 65.30 | 39,102,467 |
| Jul 16, 2024 | 65.70 | 65.80 | 64.60 | 65.40 | 65.40 | 33,390,002 |
| Jul 15, 2024 | 66.00 | 66.00 | 64.10 | 65.00 | 65.00 | 33,842,043 |
| Jul 12, 2024 | 65.20 | 66.10 | 64.60 | 65.70 | 65.70 | 38,164,611 |
| Jul 11, 2024 | 64.40 | 66.10 | 63.80 | 65.50 | 65.50 | 74,786,743 |
| Jul 10, 2024 | 62.60 | 63.70 | 62.40 | 63.60 | 63.60 | 46,214,319 |
| Jul 09, 2024 | 62.50 | 63.20 | 61.00 | 62.10 | 62.10 | 44,984,901 |
| Jul 08, 2024 | 61.50 | 62.40 | 61.00 | 62.30 | 62.30 | 41,291,332 |
| Jul 05, 2024 | 61.30 | 61.50 | 60.50 | 61.30 | 61.30 | 38,153,115 |
| Jul 04, 2024 | 61.80 | 62.20 | 60.40 | 60.70 | 60.70 | 54,381,074 |
| Jul 03, 2024 | 58.70 | 61.60 | 58.60 | 61.50 | 61.50 | 82,983,423 |
| Jul 02, 2024 | 57.80 | 58.50 | 57.40 | 58.20 | 58.20 | 25,123,181 |
| Jul 01, 2024 | 57.90 | 58.10 | 56.70 | 58.10 | 58.10 | 68,014,318 |
| Jul 01, 2024 | 2 Dividend | |||||
| Jun 28, 2024 | 59.10 | 59.60 | 58.60 | 59.00 | 57.00 | 48,245,179 |
| Jun 27, 2024 | 58.90 | 59.10 | 58.30 | 59.10 | 57.10 | 47,169,410 |
| Jun 26, 2024 | 60.30 | 60.50 | 59.00 | 59.50 | 57.48 | 38,888,351 |
| Jun 25, 2024 | 60.80 | 61.20 | 60.10 | 60.50 | 58.45 | 30,590,909 |
| Jun 24, 2024 | 60.30 | 60.50 | 59.60 | 60.30 | 58.26 | 26,401,745 |
| Jun 21, 2024 | 60.10 | 60.40 | 59.70 | 60.10 | 58.06 | 44,553,804 |
| Jun 20, 2024 | 59.00 | 60.20 | 58.80 | 60.10 | 58.06 | 43,213,257 |
| Jun 19, 2024 | 59.10 | 59.30 | 58.20 | 59.00 | 57.00 | 29,967,420 |
| Jun 18, 2024 | 58.00 | 58.90 | 58.00 | 58.90 | 56.90 | 28,703,145 |
| Jun 17, 2024 | 58.20 | 58.20 | 57.40 | 57.50 | 55.55 | 19,688,095 |
| Jun 14, 2024 | 58.60 | 58.60 | 57.50 | 58.20 | 56.23 | 22,570,629 |
| Jun 13, 2024 | 58.40 | 58.80 | 57.80 | 58.10 | 56.13 | 32,885,334 |
| Jun 12, 2024 | 58.10 | 58.40 | 57.60 | 57.90 | 55.94 | 30,709,932 |
| Jun 11, 2024 | 58.80 | 59.70 | 58.30 | 58.70 | 56.71 | 50,455,531 |
| Jun 07, 2024 | 57.50 | 58.40 | 57.50 | 58.20 | 56.23 | 28,016,517 |
| Jun 06, 2024 | 56.60 | 57.60 | 56.60 | 57.50 | 55.55 | 43,909,193 |
| Jun 05, 2024 | 56.50 | 57.00 | 56.10 | 56.50 | 54.58 | 15,821,156 |
| Jun 04, 2024 | 56.30 | 56.50 | 55.80 | 56.40 | 54.49 | 17,506,522 |
| Jun 03, 2024 | 56.60 | 56.80 | 56.10 | 56.70 | 54.78 | 18,443,934 |
| May 31, 2024 | 56.00 | 56.70 | 55.60 | 56.20 | 54.29 | 46,587,800 |
| May 30, 2024 | 55.50 | 56.70 | 55.40 | 55.60 | 53.72 | 32,809,994 |
| May 29, 2024 | 56.80 | 56.80 | 55.40 | 55.60 | 53.72 | 37,270,612 |
| May 28, 2024 | 55.60 | 57.30 | 55.60 | 56.80 | 54.87 | 42,788,393 |
| May 27, 2024 | 55.70 | 56.00 | 55.20 | 55.60 | 53.72 | 21,737,408 |
| May 24, 2024 | 54.40 | 55.30 | 54.40 | 54.90 | 53.04 | 15,696,064 |
| May 23, 2024 | 55.20 | 55.40 | 54.60 | 54.80 | 52.94 | 29,820,556 |
| May 22, 2024 | 55.50 | 56.00 | 55.30 | 56.00 | 54.10 | 18,502,022 |
| May 21, 2024 | 55.80 | 55.90 | 54.60 | 55.40 | 53.52 | 35,314,051 |
| May 20, 2024 | 56.80 | 56.90 | 55.70 | 56.00 | 54.10 | 22,312,535 |
| May 17, 2024 | 56.40 | 56.80 | 56.10 | 56.40 | 54.49 | 31,089,850 |
| May 16, 2024 | 57.00 | 57.40 | 56.30 | 56.40 | 54.49 | 59,682,185 |
| May 15, 2024 | 55.00 | 57.00 | 54.70 | 56.60 | 54.68 | 77,902,548 |
| May 14, 2024 | 55.20 | 55.70 | 54.20 | 54.30 | 52.46 | 34,279,644 |
| May 13, 2024 | 56.30 | 56.40 | 54.70 | 55.10 | 53.23 | 56,197,441 |
| May 10, 2024 | 53.00 | 55.50 | 53.00 | 55.50 | 53.62 | 110,819,018 |
| May 09, 2024 | 51.20 | 52.40 | 51.00 | 51.70 | 49.95 | 38,031,799 |
| May 08, 2024 | 50.90 | 51.10 | 50.70 | 50.90 | 49.17 | 14,720,994 |
| May 07, 2024 | 51.50 | 51.50 | 50.60 | 50.90 | 49.17 | 17,174,115 |
| May 06, 2024 | 50.60 | 51.30 | 50.50 | 50.90 | 49.17 | 29,378,952 |
| May 03, 2024 | 50.40 | 50.70 | 50.10 | 50.20 | 48.50 | 14,900,507 |
| May 02, 2024 | 50.20 | 50.70 | 50.00 | 50.30 | 48.59 | 23,499,014 |
| Apr 30, 2024 | 50.80 | 51.20 | 50.50 | 50.50 | 48.79 | 35,944,685 |
| Apr 29, 2024 | 49.30 | 50.90 | 49.25 | 50.80 | 49.08 | 54,662,846 |
| *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.