Cathay Financial Holding Co., Ltd. (2882.TW) TAI
71.70
-0.8(-1.10%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
71.70
-0.8(-1.10%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 71.6 | 71.7 | 71.7 | 72.4 | 71.3 | 19.69M |
| March 12, 2026 | 72.6 | 72.5 | 72.5 | 73.1 | 71.9 | 20.23M |
| March 11, 2026 | 71.2 | 71.8 | 71.8 | 72.8 | 71.2 | 10.34M |
| March 10, 2026 | 71.6 | 70.6 | 70.6 | 72 | 70.5 | 9.09M |
| March 09, 2026 | 68.3 | 70 | 70 | 70 | 67.3 | 42.95M |
| March 06, 2026 | 73 | 73 | 73 | 73.5 | 72.6 | 21.87M |
| March 05, 2026 | 74.3 | 73.6 | 73.6 | 74.7 | 72.7 | 32.45M |
| March 04, 2026 | 76.5 | 74.1 | 74.1 | 76.6 | 72.8 | 45.01M |
| March 03, 2026 | 77.3 | 77.6 | 77.6 | 78.3 | 77.1 | 22.24M |
| March 02, 2026 | 79.4 | 77.9 | 77.9 | 79.4 | 77.3 | 24.95M |
| February 26, 2026 | 77 | 79.7 | 79.7 | 80.2 | 77 | 67.35M |
| February 25, 2026 | 78.2 | 76.9 | 76.9 | 78.3 | 76.9 | 33.81M |
| February 24, 2026 | 79.2 | 78.2 | 78.2 | 80.4 | 78.2 | 25.58M |
| February 23, 2026 | 81.4 | 79.6 | 79.6 | 81.6 | 79.3 | 45.38M |
| February 11, 2026 | 78.4 | 78.8 | 0 | 79.1 | 77.7 | 29.47M |
| February 10, 2026 | 77.5 | 77.9 | 0 | 78.2 | 77 | 17.88M |
| February 09, 2026 | 76.2 | 77.2 | 0 | 77.8 | 76.1 | 25.36M |
| February 06, 2026 | 75.9 | 75.7 | 0 | 76 | 74.3 | 18.05M |
| February 05, 2026 | 75.8 | 76 | 0 | 76.2 | 75.4 | 11.28M |
| February 04, 2026 | 75 | 76.2 | 0 | 76.5 | 75 | 18.01M |
| February 03, 2026 | 74.9 | 74.7 | 0 | 75.5 | 74.7 | 14.08M |
| February 02, 2026 | 75.7 | 74.3 | 0 | 75.7 | 73.1 | 29.13M |
| January 30, 2026 | 76.1 | 75.4 | 0 | 76.4 | 75.1 | 20.39M |
| January 29, 2026 | 75.4 | 76.4 | 0 | 76.5 | 75.2 | 17.86M |
| January 28, 2026 | 76.1 | 75.8 | 0 | 76.3 | 75.2 | 16.77M |
| January 27, 2026 | 77 | 75.9 | 0 | 77.2 | 75.4 | 28.47M |
| January 26, 2026 | 76.6 | 77.1 | 0 | 77.6 | 76.4 | 18.7M |
| January 23, 2026 | 75.9 | 76.6 | 0 | 76.7 | 75.6 | 24.23M |
| January 22, 2026 | 76 | 75.6 | 0 | 77.2 | 75.3 | 23.19M |
| January 21, 2026 | 76.6 | 75.7 | 0 | 77.1 | 75.3 | 21.85M |
| January 20, 2026 | 76.9 | 76.6 | 0 | 77.9 | 76.2 | 18.64M |
| January 19, 2026 | 76.2 | 77.4 | 0 | 78.4 | 76.1 | 26.79M |
| January 16, 2026 | 75.6 | 76.2 | 0 | 76.8 | 75.4 | 23.22M |
| January 15, 2026 | 74.9 | 75.2 | 0 | 75.9 | 74.8 | 19.45M |
| January 14, 2026 | 77.5 | 74.7 | 0 | 77.5 | 74.7 | 37.53M |
| January 13, 2026 | 76.2 | 77.4 | 0 | 77.5 | 74.8 | 30.49M |
| January 12, 2026 | 76.4 | 76.1 | 0 | 76.4 | 75.3 | 18.32M |
| January 09, 2026 | 76.5 | 75.9 | 0 | 76.6 | 75.2 | 15.02M |
| January 08, 2026 | 75.6 | 76.4 | 0 | 76.6 | 75.3 | 15.77M |
| January 07, 2026 | 76.5 | 75.6 | 0 | 76.5 | 74.9 | 16.49M |
| January 06, 2026 | 76.1 | 76 | 0 | 76.6 | 75.7 | 15.77M |
| January 05, 2026 | 75 | 76.5 | 0 | 76.5 | 74.5 | 25.06M |
| January 02, 2026 | 75.4 | 75.2 | 0 | 76 | 74.8 | 25.85M |
| December 31, 2025 | 75.7 | 75.8 | 0 | 76.2 | 75 | 37.37M |
| December 30, 2025 | 75.5 | 76.2 | 0 | 76.5 | 75.1 | 27.5M |
| December 29, 2025 | 74.7 | 76 | 0 | 76.2 | 74.2 | 14.49M |
| December 26, 2025 | 75.9 | 74.8 | 0 | 75.9 | 74.3 | 34.94M |
| December 24, 2025 | 77 | 75.9 | 0 | 77.3 | 75.1 | 43.93M |
| December 23, 2025 | 76.8 | 76.7 | 0 | 76.8 | 74.7 | 39.73M |
| December 22, 2025 | 75.8 | 76.5 | 0 | 76.7 | 75.6 | 45.71M |
| December 19, 2025 | 74.6 | 75.5 | 0 | 75.5 | 73.9 | 51.94M |
| December 18, 2025 | 73.7 | 74.4 | 0 | 74.8 | 72.6 | 55.26M |
| December 17, 2025 | 70.2 | 73.2 | 0 | 73.5 | 70.1 | 77.26M |
| December 16, 2025 | 69.7 | 70.2 | 0 | 70.2 | 69.2 | 72.93M |
| December 15, 2025 | 69.3 | 70.1 | 0 | 70.6 | 69.2 | 28.85M |
| December 12, 2025 | 69.7 | 70.1 | 0 | 70.4 | 69.5 | 34.37M |
| December 11, 2025 | 69.2 | 69.2 | 0 | 69.7 | 68.5 | 27.51M |
| December 10, 2025 | 69.1 | 68.5 | 0 | 69.3 | 68 | 18.02M |
| December 09, 2025 | 68.5 | 69.2 | 0 | 69.2 | 68.5 | 18.55M |
| December 08, 2025 | 68.3 | 69 | 0 | 69 | 67.8 | 16.81M |