Taiwan - Delayed Quote
TWD
Cathay Financial Holding Co., Ltd. (2882.TW)
116.00
-0.50
(-0.43%)
At close: October 30 at 1:30:25 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
114.50
116.50
113.00
116.00
116.00
20,286,275
Oct 29, 2026
115.50
117.50
115.50
116.50
116.50
10,590,285
Oct 28, 2026
114.50
117.00
114.50
115.50
115.50
20,074,851
Oct 27, 2026
115.50
115.50
112.00
114.00
114.00
37,041,857
Oct 23, 2026
113.50
113.50
113.50
113.50
113.50
-
Oct 22, 2026
114.00
115.00
113.00
113.50
113.50
16,361,848
Oct 21, 2026
111.00
114.00
110.50
114.00
114.00
32,247,630
Oct 20, 2026
112.50
113.50
110.00
110.00
110.00
23,880,284
Oct 19, 2026
116.50
116.50
112.50
114.50
114.50
19,945,717
Oct 16, 2026
113.00
118.00
113.00
116.00
116.00
30,795,402
Oct 15, 2026
114.00
114.50
112.50
113.50
113.50
20,587,387
Oct 14, 2026
114.00
115.00
112.00
114.00
114.00
20,467,290
Oct 13, 2026
111.50
115.00
111.50
114.50
114.50
19,559,956
Oct 12, 2026
110.00
114.00
110.00
113.00
113.00
17,843,823
Oct 8, 2026
113.00
113.50
110.00
110.00
110.00
19,209,100
Oct 7, 2026
112.50
114.00
111.50
113.00
113.00
21,782,254
Oct 6, 2026
112.00
113.00
111.00
112.00
112.00
17,663,912
Oct 5, 2026
113.00
113.00
111.50
111.50
111.50
13,860,253
Oct 2, 2026
110.00
111.50
110.00
111.50
111.50
13,083,212
Oct 1, 2026
112.00
112.00
109.00
110.50
110.50
20,136,210
Sep 30, 2026
111.50
112.50
111.00
111.00
111.00
21,297,435
Sep 29, 2026
112.00
113.50
110.50
111.50
111.50
19,074,382
Sep 24, 2026
110.50
111.50
110.00
110.50
110.50
11,724,495
Sep 23, 2026
112.50
112.50
110.50
111.50
111.50
16,773,160
Sep 22, 2026
114.50
114.50
111.00
112.00
112.00
15,654,755
Sep 21, 2026
110.50
114.00
109.50
113.00
113.00
15,823,315
Sep 18, 2026
113.00
113.00
109.00
110.50
110.50
43,280,347
Sep 17, 2026
113.00
114.00
111.00
112.00
112.00
19,472,232
Sep 16, 2026
110.50
112.50
109.50
112.50
112.50
27,293,819
Sep 15, 2026
113.50
114.00
109.50
110.00
110.00
16,466,120
Sep 14, 2026
109.00
114.00
108.50
112.50
112.50
18,552,448
Sep 11, 2026
109.00
111.00
108.00
110.50
110.50
15,295,095
Sep 10, 2026
109.50
111.00
109.00
110.50
110.50
13,639,242
Sep 9, 2026
112.50
113.00
109.00
110.50
110.50
23,307,232
Sep 8, 2026
114.50
115.50
112.50
113.50
113.50
19,703,479
Sep 7, 2026
117.00
117.00
113.50
114.50
114.50
25,041,144
Sep 4, 2026
113.00
115.00
112.50
115.00
115.00
17,238,962
Sep 3, 2026
110.50
115.00
109.50
112.50
112.50
35,456,458
Sep 2, 2026
109.50
110.00
108.00
109.00
109.00
23,758,677
Sep 1, 2026
109.00
112.50
108.50
111.00
111.00
24,091,660
Aug 31, 2026
106.50
111.00
105.50
110.50
110.50
59,540,360
Aug 28, 2026
104.00
106.00
103.00
105.50
105.50
19,019,909
Aug 27, 2026
102.50
105.00
102.50
102.50
102.50
17,663,954
Aug 26, 2026
104.00
106.50
102.00
102.50
102.50
24,284,238
Aug 25, 2026
99.00
104.00
99.00
103.00
103.00
27,556,500
Aug 24, 2026
101.00
101.00
98.80
98.90
98.90
10,381,641
Aug 21, 2026
97.30
101.00
97.30
100.50
100.50
21,649,738
Aug 20, 2026
98.50
98.80
97.00
97.70
97.70
16,934,740
Aug 19, 2026
99.20
99.20
98.00
98.30
98.30
10,770,149
Aug 18, 2026
98.20
99.50
98.00
99.20
99.20
15,067,387
Aug 17, 2026
101.00
101.00
97.30
98.10
98.10
33,712,246
Aug 14, 2026
100.00
102.50
100.00
101.50
101.50
19,066,380
Aug 13, 2026
100.00
100.50
98.90
99.50
99.50
14,353,770
Aug 12, 2026
100.00
101.00
98.50
99.70
99.70
17,320,705
Aug 11, 2026
101.50
101.50
99.10
99.60
99.60
15,229,361
Aug 10, 2026
100.00
101.00
98.00
101.00
101.00
14,222,785
Aug 7, 2026
99.40
100.50
98.50
99.40
99.40
13,809,747
Aug 6, 2026
99.30
100.50
97.50
97.50
97.50
16,421,578
Aug 5, 2026
100.50
102.00
100.00
100.50
100.50
13,643,911
Aug 4, 2026
98.60
102.00
98.60
99.20
99.20
24,983,465
Aug 3, 2026
100.50
102.00
97.70
100.50
100.50
25,674,366
Jul 31, 2026
97.00
102.50
96.80
101.50
101.50
40,879,014
Jul 30, 2026
94.90
95.20
92.50
95.20
95.20
27,729,958
Jul 29, 2026
95.00
96.60
92.50
94.10
94.10
29,842,491
Jul 28, 2026
97.00
97.60
94.60
95.40
95.40
24,666,862
Jul 27, 2026
97.90
98.50
96.70
98.50
98.50
15,703,943
Jul 24, 2026
96.40
97.90
96.40
97.00
97.00
11,228,469
Jul 23, 2026
97.80
98.50
96.40
97.30
97.30
15,857,483
Jul 22, 2026
95.70
99.60
95.70
96.80
96.80
24,249,444
Jul 21, 2026
94.90
95.90
94.50
95.80
95.80
21,350,811
Jul 20, 2026
96.00
96.50
93.40
94.00
94.00
29,543,249
Jul 17, 2026
97.00
97.40
94.30
94.30
94.30
28,283,671
Jul 16, 2026
96.60
97.30
95.30
97.30
97.30
15,607,317
Jul 15, 2026
96.90
98.70
95.90
96.60
96.60
20,389,988
Jul 14, 2026
97.60
97.60
94.00
96.10
96.10
22,205,319
Jul 13, 2026
96.90
97.80
95.90
96.70
96.70
20,819,730
Jul 9, 2026
98.00
98.30
94.40
96.30
96.30
22,820,810
Jul 8, 2026
97.00
98.20
95.00
98.00
98.00
31,105,287
Jul 7, 2026
94.00
97.50
94.00
97.00
97.00
44,879,914
Jul 6, 2026
94.20
94.90
93.10
93.40
93.40
44,169,069
Jul 3, 2026
92.80
94.80
92.80
93.60
93.60
37,623,259
Jul 2, 2026
95.30
95.90
92.60
93.50
93.50
64,451,716
Jul 1, 2026
100.00
101.00
94.30
95.00
95.00
78,483,165
Jun 30, 2026
3.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
96.80
99.00
94.40
98.30
98.30
102,717,383
Jun 29, 2026
105.00
105.50
100.50
101.50
98.00
47,960,126
Jun 26, 2026
110.50
111.50
105.00
106.00
102.34
37,144,464
Jun 25, 2026
110.00
113.00
109.00
111.50
107.66
29,121,023
Jun 24, 2026
110.50
114.00
110.00
110.00
106.21
34,143,899
Jun 23, 2026
113.00
116.50
113.00
113.50
109.59
29,225,791
Jun 22, 2026
117.00
117.50
112.00
113.00
109.10
34,021,982
Jun 18, 2026
115.00
117.50
114.00
115.50
111.52
47,963,852
Jun 17, 2026
110.00
117.00
108.00
113.50
109.59
49,230,979
Jun 16, 2026
104.50
109.50
104.00
109.50
105.72
53,990,536
Jun 15, 2026
105.00
105.50
103.00
104.00
100.41
25,204,928
Jun 12, 2026
102.00
105.50
99.70
100.50
97.03
31,979,247
Jun 11, 2026
101.00
101.50
97.70
100.50
97.03
35,856,797
Jun 10, 2026
102.00
102.50
99.40
99.90
96.46
41,895,593
Jun 9, 2026
95.30
104.00
95.30
104.00
100.41
55,455,101
Jun 8, 2026
97.80
97.80
94.00
95.00
91.72
56,623,585
Jun 5, 2026
94.40
100.00
93.70
100.00
96.55
68,728,572
Jun 4, 2026
96.30
96.30
91.80
94.40
91.14
53,704,628
Jun 3, 2026
89.90
92.50
89.20
91.80
88.63
57,052,765
Jun 2, 2026
88.50
89.20
86.60
89.20
86.12
57,669,540
Jun 1, 2026
86.60
89.40
85.30
88.20
85.16
56,414,882
May 29, 2026
85.60
85.80
84.00
85.70
82.74
71,290,598
May 28, 2026
85.40
86.20
83.40
84.80
81.88
61,783,410
May 27, 2026
83.10
86.40
82.70
85.40
82.46
69,625,066
May 26, 2026
80.60
83.10
80.60
83.10
80.23
54,387,264
May 25, 2026
79.90
81.50
78.70
81.50
78.69
48,760,635
May 22, 2026
78.50
79.80
78.20
79.70
76.95
40,668,392
May 21, 2026
77.80
79.10
77.80
78.70
75.99
41,744,037
May 20, 2026
78.00
78.40
77.00
77.90
75.21
27,663,824
May 19, 2026
77.50
79.70
77.30
77.80
75.12
45,890,134
May 18, 2026
78.00
78.00
76.50
76.80
74.15
25,972,412
May 15, 2026
77.40
79.70
77.00
77.90
75.21
54,587,526
May 14, 2026
76.90
78.60
76.70
76.70
74.06
26,704,483
May 13, 2026
76.60
78.30
76.10
77.30
74.63
34,340,309
May 12, 2026
78.70
79.50
76.40
76.40
73.77
44,508,109
May 11, 2026
79.60
79.60
78.40
78.40
75.70
21,853,943
May 8, 2026
79.50
80.80
79.30
80.00
77.24
36,525,837
May 7, 2026
78.50
79.20
78.00
79.00
76.28
24,074,023
May 6, 2026
77.70
79.20
77.60
78.70
75.99
31,155,809
May 5, 2026
76.20
77.70
75.80
77.20
74.54
28,252,783
May 4, 2026
77.80
78.80
76.20
76.20
73.57
35,195,234
Apr 30, 2026
78.00
79.50
77.20
77.20
74.54
29,306,785
Apr 29, 2026
75.90
79.50
75.90
78.60
75.89
70,919,434
Apr 28, 2026
74.50
75.30
74.30
74.70
72.12
22,636,897
Apr 27, 2026
74.10
75.00
73.70
74.50
71.93
27,783,639
Apr 24, 2026
74.50
75.10
73.80
74.90
72.32
28,868,815
Apr 23, 2026
75.10
75.70
74.40
74.80
72.22
33,764,734
Apr 22, 2026
75.50
76.00
75.00
75.90
73.28
32,027,678
Apr 21, 2026
75.40
75.60
74.00
75.50
72.90
28,876,337
Apr 20, 2026
74.80
75.30
74.10
74.60
72.03
30,692,757
Apr 17, 2026
74.20
75.00
73.00
75.00
72.41
27,931,964
Apr 16, 2026
73.00
74.20
73.00
74.20
71.64
35,144,704
Apr 15, 2026
72.90
73.00
72.00
72.90
70.39
27,238,084
Apr 14, 2026
71.50
72.70
71.50
72.70
70.19
25,056,705
Apr 13, 2026
72.60
72.80
71.60
72.00
69.52
20,620,128
Apr 10, 2026
73.90
73.90
72.50
72.90
70.39
17,943,026
Apr 9, 2026
74.30
74.50
72.50
73.60
71.06
26,322,517
Apr 8, 2026
73.60
73.90
72.60
73.80
71.26
27,939,903
Apr 7, 2026
72.20
72.50
71.00
71.90
69.42
16,428,932
Apr 2, 2026
72.10
72.30
71.10
71.80
69.32
10,928,195
Apr 1, 2026
71.60
72.00
71.10
71.90
69.42
22,215,404
Mar 31, 2026
69.80
71.40
69.60
70.30
67.88
28,747,381
Mar 30, 2026
69.10
70.90
69.10
70.40
67.97
26,828,104
Mar 27, 2026
70.40
70.70
69.50
70.60
68.17
23,980,150
Mar 26, 2026
71.40
71.80
70.70
70.80
68.36
13,700,275
Mar 25, 2026
72.40
72.40
70.90
71.40
68.94
21,219,807
Mar 24, 2026
71.80
72.00
70.80
70.80
68.36
23,196,770
Mar 23, 2026
70.10
72.30
69.60
71.70
69.23
29,422,850
Mar 20, 2026
71.30
72.70
71.30
72.00
69.52
24,877,113
Mar 19, 2026
73.00
73.00
71.20
71.60
69.13
26,333,362
Mar 18, 2026
74.20
74.30
72.80
73.40
70.87
15,804,364
Mar 17, 2026
72.50
73.40
72.40
73.20
70.68
18,121,751
Mar 16, 2026
72.20
72.90
71.50
72.40
69.90
29,914,846
Mar 13, 2026
71.60
72.40
71.30
71.70
69.23
19,590,578
Mar 12, 2026
72.60
73.10
71.90
72.50
70.00
20,179,932
Mar 11, 2026
71.20
72.80
71.20
71.80
69.32
10,251,491
Mar 10, 2026
71.60
72.00
70.50
71.10
68.65
18,047,880
Mar 9, 2026
68.30
70.00
67.30
70.00
67.59
42,252,605
Mar 6, 2026
73.00
73.50
72.60
73.00
70.48
21,677,181
Mar 5, 2026
74.30
74.70
72.70
73.60
71.06
32,150,672
Mar 4, 2026
76.50
76.60
72.80
73.20
70.68
57,067,965
Mar 3, 2026
77.30
78.30
77.10
77.60
74.92
22,150,573
Mar 2, 2026
79.40
79.40
77.30
77.90
75.21
24,711,169
Feb 26, 2026
77.00
80.20
77.00
79.70
76.95
67,154,865
Feb 25, 2026
78.20
78.30
76.90
76.90
74.25
33,594,522
Feb 24, 2026
79.20
80.40
78.20
78.20
75.50
25,323,530
Feb 23, 2026
81.40
81.60
79.30
79.60
76.86
45,166,656
Feb 11, 2026
78.40
79.10
77.70
78.80
76.08
29,213,163
Feb 10, 2026
77.50
78.20
77.00
77.90
75.21
17,709,684
Feb 9, 2026
76.20
77.80
76.10
77.20
74.54
25,114,277
Feb 6, 2026
75.90
76.00
74.30
75.70
73.09
17,967,470
Feb 5, 2026
75.80
76.20
75.40
76.00
73.38
11,206,654
Feb 4, 2026
75.00
76.50
75.00
76.20
73.57
17,910,621
Feb 3, 2026
74.90
75.50
74.70
74.70
72.12
14,012,635
Feb 2, 2026
75.70
75.70
73.10
74.30
71.74
28,898,351
Jan 30, 2026
76.10
76.40
75.10
75.40
72.80
20,281,913
Jan 29, 2026
75.40
76.50
75.20
76.40
73.77
17,778,678
Jan 28, 2026
76.10
76.30
75.20
75.80
73.19
16,667,426
Jan 27, 2026
77.00
77.20
75.40
75.90
73.28
28,311,761
Jan 26, 2026
76.60
77.60
76.40
77.10
74.44
18,575,389
Jan 23, 2026
75.90
76.70
75.60
76.60
73.96
24,142,225
Jan 22, 2026
76.00
77.20
75.30
75.60
72.99
23,087,092
Jan 21, 2026
76.60
77.10
75.30
75.70
73.09
21,720,632
Jan 20, 2026
76.90
77.90
76.20
76.60
73.96
18,532,605
Jan 19, 2026
76.20
78.40
76.10
77.40
74.73
26,557,522
Jan 16, 2026
75.60
76.80
75.40
76.20
73.57
23,074,947
Jan 15, 2026
74.90
75.90
74.80
75.20
72.61
19,373,059
Jan 14, 2026
77.50
77.50
74.70
74.70
72.12
37,155,688
Jan 13, 2026
76.20
77.50
74.80
77.40
74.73
30,273,340
Jan 12, 2026
76.40
76.40
75.30
76.10
73.48
18,236,518
Jan 9, 2026
76.50
76.60
75.20
75.90
73.28
14,951,473
Jan 8, 2026
75.60
76.60
75.30
76.40
73.77
15,645,173
Jan 7, 2026
76.50
76.50
74.90
75.60
72.99
16,372,520
Jan 6, 2026
76.10
76.60
75.70
76.00
73.38
15,671,043
Jan 5, 2026
75.00
76.50
74.50
76.50
73.86
24,877,174
Jan 2, 2026
75.40
76.00
74.80
75.20
72.61
25,677,629
Dec 31, 2025
75.70
76.20
75.00
75.80
73.19
37,258,631
Dec 30, 2025
75.50
76.50
75.10
76.20
73.57
27,395,108
Dec 29, 2025
74.70
76.20
74.20
76.00
73.38
14,334,350
Dec 26, 2025
75.90
75.90
74.30
74.80
72.22
34,727,588
Dec 24, 2025
77.00
77.30
75.10
75.90
73.28
43,705,849
Dec 23, 2025
76.80
76.80
74.70
76.70
74.06
39,539,191
Dec 22, 2025
75.80
76.70
75.60
76.50
73.86
45,489,213
Dec 19, 2025
74.60
75.50
73.90
75.50
72.90
51,669,442
Dec 18, 2025
73.70
74.80
72.60
74.40
71.83
54,993,389
Dec 17, 2025
70.20
73.50
70.10
73.20
70.68
76,687,387
Dec 16, 2025
69.70
70.20
69.20
70.20
67.78
72,835,524
Dec 15, 2025
69.30
70.60
69.20
70.10
67.68
28,704,428
Dec 12, 2025
69.70
70.40
69.50
70.10
67.68
34,117,672
Dec 11, 2025
69.20
69.70
68.50
69.20
66.81
27,376,078
Dec 10, 2025
69.10
69.30
68.00
68.50
66.14
17,923,501
Dec 9, 2025
68.50
69.20
68.50
69.20
66.81
18,450,634
Dec 8, 2025
68.30
69.00
67.80
69.00
66.62
16,708,158
Dec 5, 2025
68.50
68.70
67.80
68.70
66.33
17,806,807
Dec 4, 2025
67.50
69.20
67.40
69.00
66.62
38,707,144
Dec 3, 2025
66.70
67.60
66.20
67.60
65.27
34,055,361
Dec 2, 2025
65.20
66.60
65.20
66.60
64.30
41,243,005
Dec 1, 2025
64.10
65.20
64.10
64.80
62.57
22,445,838
Nov 28, 2025
65.20
65.50
64.20
64.20
61.99
29,237,036
Nov 27, 2025
65.20
65.80
64.80
65.80
63.53
27,479,730
Nov 26, 2025
65.50
66.00
65.30
65.80
63.53
18,552,338
Nov 25, 2025
65.50
66.00
65.00
65.10
62.86
20,977,444
Nov 24, 2025
63.80
65.50
63.80
65.50
63.24
34,836,154
Nov 21, 2025
64.40
64.40
63.60
63.60
61.41
24,742,145
Nov 20, 2025
64.90
64.90
64.20
64.70
62.47
24,362,968
Nov 19, 2025
65.20
65.30
64.20
64.20
61.99
21,462,645
Nov 18, 2025
64.80
65.00
64.40
64.80
62.57
27,400,025
Nov 17, 2025
65.80
66.00
65.00
65.30
63.05
28,342,797
Nov 14, 2025
65.70
66.50
65.20
66.00
63.72
35,787,774
Nov 13, 2025
65.00
66.00
64.90
65.90
63.63
30,904,584
Nov 12, 2025
65.30
65.90
64.90
64.90
62.66
27,636,636
Nov 11, 2025
64.80
65.70
64.50
64.80
62.57
34,181,909
Nov 10, 2025
63.60
64.40
63.60
63.80
61.60
14,091,189
Nov 7, 2025
64.30
64.60
63.50
63.50
61.31
14,897,942
Nov 6, 2025
64.60
65.10
64.00
64.70
62.47
15,378,557
Nov 5, 2025
64.10
64.40
63.60
64.10
61.89
16,292,975
Nov 4, 2025
64.00
64.80
64.00
64.60
62.37
12,238,409
Nov 3, 2025
63.80
64.40
63.50
63.90
61.70
13,598,341
Oct 31, 2025
65.20
65.20
64.00
64.00
61.79
17,218,882
Oct 30, 2025
64.80
65.10
64.10
64.60
62.37
18,310,747
