Comparing Back to the side-by-side chart ↗
Cathay Financial Holding Co Ltd (2882.TW) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Uptrend stack intact — Trades +5.1% vs the 50-day and +27.8% vs the 200-day average, 1.7% below the 52-week high and +82.7% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Cathay Financial Holding Co Ltd trades 5.1% above its 50-day and 27.8% above its 200-day moving average. (as of 2026-10-30)
Cathay Financial Holding is a Taipei-based financial group whose units span consumer and corporate banking, life insurance, wealth management, trust services and digital banking. It lends to households and small firms, guarantees corporate financing, and runs a mobile banking app called CUBE alongside credit-card and custodial operations.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 2882.TW overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 114.50 | 116.50 | 113.00 | 116.00 | -0.43% | 20,374,852 |
| 2026-10-29 | 115.50 | 117.50 | 115.50 | 116.50 | +0.87% | 10,590,285 |
| 2026-10-28 | 114.50 | 117.00 | 114.50 | 115.50 | +1.32% | 20,074,851 |
| 2026-10-27 | 115.50 | 115.50 | 112.00 | 114.00 | +0.44% | 37,041,857 |
| 2026-10-23 | 113.50 | 113.50 | 113.50 | 113.50 | +0.00% | 0 |
| 2026-10-22 | 114.00 | 115.00 | 113.00 | 113.50 | -0.44% | 16,361,848 |
| 2026-10-21 | 111.00 | 114.00 | 110.50 | 114.00 | +3.64% | 32,247,630 |
| 2026-10-20 | 112.50 | 113.50 | 110.00 | 110.00 | -3.93% | 23,880,284 |
| 2026-10-19 | 116.50 | 116.50 | 112.50 | 114.50 | -1.29% | 19,945,717 |
| 2026-10-16 | 113.00 | 118.00 | 113.00 | 116.00 | +2.20% | 30,795,402 |
| 2026-10-15 | 114.00 | 114.50 | 112.50 | 113.50 | -0.44% | 20,587,387 |
| 2026-10-14 | 114.00 | 115.00 | 112.00 | 114.00 | -0.44% | 20,467,290 |
| 2026-10-13 | 111.50 | 115.00 | 111.50 | 114.50 | +1.33% | 19,559,956 |
| 2026-10-12 | 110.00 | 114.00 | 110.00 | 113.00 | +2.73% | 17,843,823 |
| 2026-10-08 | 113.00 | 113.50 | 110.00 | 110.00 | -2.65% | 19,209,100 |
| 2026-10-07 | 112.50 | 114.00 | 111.50 | 113.00 | +0.89% | 21,782,254 |
| 2026-10-06 | 112.00 | 113.00 | 111.00 | 112.00 | +0.45% | 17,663,912 |
| 2026-10-05 | 113.00 | 113.00 | 111.50 | 111.50 | +0.00% | 13,860,253 |
| 2026-10-02 | 110.00 | 111.50 | 110.00 | 111.50 | +0.90% | 13,083,212 |
| 2026-10-01 | 112.00 | 112.00 | 109.00 | 110.50 | -0.45% | 20,136,210 |
| 2026-09-30 | 111.50 | 112.50 | 111.00 | 111.00 | -0.45% | 21,297,435 |
| 2026-09-29 | 112.00 | 113.50 | 110.50 | 111.50 | +0.90% | 19,074,382 |
| 2026-09-24 | 110.50 | 111.50 | 110.00 | 110.50 | -0.90% | 11,724,495 |
| 2026-09-23 | 112.50 | 112.50 | 110.50 | 111.50 | -0.45% | 16,773,160 |
| 2026-09-22 | 114.50 | 114.50 | 111.00 | 112.00 | -0.88% | 15,654,755 |
| 2026-09-21 | 110.50 | 114.00 | 109.50 | 113.00 | +2.26% | 15,823,315 |
| 2026-09-18 | 113.00 | 113.00 | 109.00 | 110.50 | -1.34% | 43,280,347 |
| 2026-09-17 | 113.00 | 114.00 | 111.00 | 112.00 | -0.44% | 19,472,232 |
| 2026-09-16 | 110.50 | 112.50 | 109.50 | 112.50 | +2.27% | 27,293,819 |
| 2026-09-15 | 113.50 | 114.00 | 109.50 | 110.00 | -2.22% | 16,466,120 |
| 2026-09-14 | 109.00 | 114.00 | 108.50 | 112.50 | +1.81% | 18,552,448 |
| 2026-09-11 | 109.00 | 111.00 | 108.00 | 110.50 | +0.00% | 15,295,095 |
| 2026-09-10 | 109.50 | 111.00 | 109.00 | 110.50 | +0.00% | 13,639,242 |
| 2026-09-09 | 112.50 | 113.00 | 109.00 | 110.50 | -2.64% | 23,307,232 |
| 2026-09-08 | 114.50 | 115.50 | 112.50 | 113.50 | -0.87% | 19,703,479 |
| 2026-09-07 | 117.00 | 117.00 | 113.50 | 114.50 | -0.43% | 25,041,144 |
| 2026-09-04 | 113.00 | 115.00 | 112.50 | 115.00 | +2.22% | 17,238,962 |
| 2026-09-03 | 110.50 | 115.00 | 109.50 | 112.50 | +3.21% | 35,456,458 |
| 2026-09-02 | 109.50 | 110.00 | 108.00 | 109.00 | -1.80% | 23,758,677 |
| 2026-09-01 | 109.00 | 112.50 | 108.50 | 111.00 | +0.45% | 24,091,660 |
| 2026-08-31 | 106.50 | 111.00 | 105.50 | 110.50 | +4.74% | 59,540,360 |
| 2026-08-28 | 104.00 | 106.00 | 103.00 | 105.50 | +2.93% | 19,019,909 |
| 2026-08-27 | 102.50 | 105.00 | 102.50 | 102.50 | +0.00% | 17,663,954 |
| 2026-08-26 | 104.00 | 106.50 | 102.00 | 102.50 | -0.49% | 24,284,238 |
| 2026-08-25 | 99.00 | 104.00 | 99.00 | 103.00 | +4.15% | 27,556,500 |
| 2026-08-24 | 101.00 | 101.00 | 98.80 | 98.90 | -1.59% | 10,381,641 |
| 2026-08-21 | 97.30 | 101.00 | 97.30 | 100.50 | +2.87% | 21,649,738 |
| 2026-08-20 | 98.50 | 98.80 | 97.00 | 97.70 | -0.61% | 16,934,740 |
| 2026-08-19 | 99.20 | 99.20 | 98.00 | 98.30 | -0.91% | 10,770,149 |
| 2026-08-18 | 98.20 | 99.50 | 98.00 | 99.20 | +1.12% | 15,067,387 |
| 2026-08-17 | 101.00 | 101.00 | 97.30 | 98.10 | -3.35% | 33,712,246 |
| 2026-08-14 | 100.00 | 102.50 | 100.00 | 101.50 | +2.01% | 19,066,380 |
| 2026-08-13 | 100.00 | 100.50 | 98.90 | 99.50 | -0.20% | 14,353,770 |
| 2026-08-12 | 100.00 | 101.00 | 98.50 | 99.70 | +0.10% | 17,320,705 |
| 2026-08-11 | 101.50 | 101.50 | 99.10 | 99.60 | -1.39% | 15,229,361 |
| 2026-08-10 | 100.00 | 101.00 | 98.00 | 101.00 | +1.61% | 14,222,785 |
| 2026-08-07 | 99.40 | 100.50 | 98.50 | 99.40 | +1.95% | 13,809,747 |
| 2026-08-06 | 99.30 | 100.50 | 97.50 | 97.50 | -2.99% | 16,421,578 |
| 2026-08-05 | 100.50 | 102.00 | 100.00 | 100.50 | +1.31% | 13,643,911 |
| 2026-08-04 | 98.60 | 102.00 | 98.60 | 99.20 | -1.29% | 24,983,465 |
| 2026-08-03 | 100.50 | 102.00 | 97.70 | 100.50 | -0.99% | 25,674,366 |
| 2026-07-31 | 97.00 | 102.50 | 96.80 | 101.50 | +6.62% | 40,879,014 |
| 2026-07-30 | 94.90 | 95.20 | 92.50 | 95.20 | +1.17% | 27,729,958 |
| 2026-07-29 | 95.00 | 96.60 | 92.50 | 94.10 | -1.36% | 29,842,491 |
| 2026-07-28 | 97.00 | 97.60 | 94.60 | 95.40 | -3.15% | 24,666,862 |
| 2026-07-27 | 97.90 | 98.50 | 96.70 | 98.50 | +1.55% | 15,703,943 |
| 2026-07-24 | 96.40 | 97.90 | 96.40 | 97.00 | -0.31% | 11,228,469 |
| 2026-07-23 | 97.80 | 98.50 | 96.40 | 97.30 | +0.52% | 15,857,483 |
| 2026-07-22 | 95.70 | 99.60 | 95.70 | 96.80 | +1.04% | 24,249,444 |
| 2026-07-21 | 94.90 | 95.90 | 94.50 | 95.80 | +1.91% | 21,350,811 |
| 2026-07-20 | 96.00 | 96.50 | 93.40 | 94.00 | -0.32% | 29,543,249 |
| 2026-07-17 | 97.00 | 97.40 | 94.30 | 94.30 | -3.08% | 28,283,671 |
| 2026-07-16 | 96.60 | 97.30 | 95.30 | 97.30 | +0.72% | 15,607,317 |
| 2026-07-15 | 96.90 | 98.70 | 95.90 | 96.60 | +0.52% | 20,389,988 |
| 2026-07-14 | 97.60 | 97.60 | 94.00 | 96.10 | -0.62% | 22,205,319 |
| 2026-07-13 | 96.90 | 97.80 | 95.90 | 96.70 | +0.42% | 20,819,730 |
| 2026-07-10 | 96.30 | 96.30 | 96.30 | 96.30 | +0.00% | 0 |
| 2026-07-09 | 98.00 | 98.30 | 94.40 | 96.30 | -1.73% | 22,820,810 |
| 2026-07-08 | 97.00 | 98.20 | 95.00 | 98.00 | +1.03% | 31,105,287 |
| 2026-07-07 | 94.00 | 97.50 | 94.00 | 97.00 | +3.85% | 44,879,914 |
| 2026-07-06 | 94.20 | 94.90 | 93.10 | 93.40 | -0.21% | 44,169,069 |
| 2026-07-03 | 92.80 | 94.80 | 92.80 | 93.60 | +0.11% | 37,623,259 |
| 2026-07-02 | 95.30 | 95.90 | 92.60 | 93.50 | -1.58% | 64,451,716 |
| 2026-07-01 | 100.00 | 101.00 | 94.30 | 95.00 | -3.36% | 78,483,165 |
| 2026-06-30 | 96.80 | 99.00 | 94.40 | 98.30 | -3.15% | 102,717,383 |
| 2026-06-29 | 105.00 | 105.50 | 100.50 | 101.50 | -4.25% | 47,960,126 |
| 2026-06-26 | 110.50 | 111.50 | 105.00 | 106.00 | -4.93% | 37,144,464 |
| 2026-06-25 | 110.00 | 113.00 | 109.00 | 111.50 | +1.36% | 29,121,023 |
| 2026-06-24 | 110.50 | 114.00 | 110.00 | 110.00 | -3.08% | 34,143,899 |
| 2026-06-23 | 113.00 | 116.50 | 113.00 | 113.50 | +0.44% | 29,225,791 |
| 2026-06-22 | 117.00 | 117.50 | 112.00 | 113.00 | -2.16% | 34,021,982 |
| 2026-06-18 | 115.00 | 117.50 | 114.00 | 115.50 | +1.76% | 47,963,852 |
| 2026-06-17 | 110.00 | 117.00 | 108.00 | 113.50 | +3.65% | 49,230,979 |
| 2026-06-16 | 104.50 | 109.50 | 104.00 | 109.50 | +5.29% | 53,990,536 |
| 2026-06-15 | 105.00 | 105.50 | 103.00 | 104.00 | +3.48% | 25,204,928 |
| 2026-06-12 | 102.00 | 105.50 | 99.70 | 100.50 | +0.00% | 31,979,247 |
| 2026-06-11 | 101.00 | 101.50 | 97.70 | 100.50 | +0.60% | 35,856,797 |
| 2026-06-10 | 102.00 | 102.50 | 99.40 | 99.90 | -3.94% | 41,895,593 |
| 2026-06-09 | 95.30 | 104.00 | 95.30 | 104.00 | +9.47% | 55,455,101 |
| 2026-06-08 | 97.80 | 97.80 | 94.00 | 95.00 | -5.00% | 56,623,585 |
| 2026-06-05 | 94.40 | 100.00 | 93.70 | 100.00 | +5.93% | 68,728,572 |
| 2026-06-04 | 96.30 | 96.30 | 91.80 | 94.40 | +2.83% | 53,704,628 |
| 2026-06-03 | 89.90 | 92.50 | 89.20 | 91.80 | +2.91% | 57,052,765 |
| 2026-06-02 | 88.50 | 89.20 | 86.60 | 89.20 | +1.13% | 57,669,540 |
| 2026-06-01 | 86.60 | 89.40 | 85.30 | 88.20 | +2.92% | 56,414,882 |
| 2026-05-29 | 85.60 | 85.80 | 84.00 | 85.70 | +1.06% | 71,290,598 |
| 2026-05-28 | 85.40 | 86.20 | 83.40 | 84.80 | -0.70% | 61,783,410 |
| 2026-05-27 | 83.10 | 86.40 | 82.70 | 85.40 | +2.77% | 69,625,066 |
| 2026-05-26 | 80.60 | 83.10 | 80.60 | 83.10 | +1.96% | 54,387,264 |
| 2026-05-25 | 79.90 | 81.50 | 78.70 | 81.50 | +2.26% | 48,760,635 |
| 2026-05-22 | 78.50 | 79.80 | 78.20 | 79.70 | +1.27% | 40,668,392 |
| 2026-05-21 | 77.80 | 79.10 | 77.80 | 78.70 | +1.03% | 41,744,037 |
| 2026-05-20 | 78.00 | 78.40 | 77.00 | 77.90 | +0.13% | 27,663,824 |
| 2026-05-19 | 77.50 | 79.70 | 77.30 | 77.80 | +1.30% | 45,890,134 |
| 2026-05-18 | 78.00 | 78.00 | 76.50 | 76.80 | -1.41% | 25,972,412 |
| 2026-05-15 | 77.40 | 79.70 | 77.00 | 77.90 | +1.56% | 54,587,526 |
| 2026-05-14 | 76.90 | 78.60 | 76.70 | 76.70 | -0.78% | 26,704,483 |
| 2026-05-13 | 76.60 | 78.30 | 76.10 | 77.30 | +1.18% | 34,340,309 |
| 2026-05-12 | 78.70 | 79.50 | 76.40 | 76.40 | -2.55% | 44,508,109 |
| 2026-05-11 | 79.60 | 79.60 | 78.40 | 78.40 | -2.00% | 21,853,943 |
| 2026-05-08 | 79.50 | 80.80 | 79.30 | 80.00 | +1.27% | 36,525,837 |
| 2026-05-07 | 78.50 | 79.20 | 78.00 | 79.00 | +0.38% | 24,074,023 |
| 2026-05-06 | 77.70 | 79.20 | 77.60 | 78.70 | +1.94% | 31,155,809 |
| 2026-05-05 | 76.20 | 77.70 | 75.80 | 77.20 | +1.31% | 28,252,783 |
| 2026-05-04 | 77.80 | 78.80 | 76.20 | 76.20 | -1.30% | 35,195,234 |
| 2026-04-30 | 78.00 | 79.50 | 77.20 | 77.20 | -1.78% | 29,306,785 |
| 2026-04-29 | 75.90 | 79.50 | 75.90 | 78.60 | +5.22% | 70,919,434 |
| 2026-04-28 | 74.50 | 75.30 | 74.30 | 74.70 | +0.27% | 22,636,897 |
| 2026-04-27 | 74.10 | 75.00 | 73.70 | 74.50 | -0.53% | 27,783,639 |
| 2026-04-24 | 74.50 | 75.10 | 73.80 | 74.90 | +0.13% | 28,868,815 |
| 2026-04-23 | 75.10 | 75.70 | 74.40 | 74.80 | -1.45% | 33,764,734 |
| 2026-04-22 | 75.50 | 76.00 | 75.00 | 75.90 | +0.53% | 32,027,678 |
| 2026-04-21 | 75.40 | 75.60 | 74.00 | 75.50 | +1.21% | 28,876,337 |
| 2026-04-20 | 74.80 | 75.30 | 74.10 | 74.60 | -0.53% | 30,692,757 |
| 2026-04-17 | 74.20 | 75.00 | 73.00 | 75.00 | +1.08% | 27,931,964 |
| 2026-04-16 | 73.00 | 74.20 | 73.00 | 74.20 | +1.78% | 35,144,704 |
| 2026-04-15 | 72.90 | 73.00 | 72.00 | 72.90 | +0.28% | 27,238,084 |
| 2026-04-14 | 71.50 | 72.70 | 71.50 | 72.70 | +0.97% | 25,056,705 |
| 2026-04-13 | 72.60 | 72.80 | 71.60 | 72.00 | -1.23% | 20,620,128 |
| 2026-04-10 | 73.90 | 73.90 | 72.50 | 72.90 | -0.95% | 17,943,026 |
| 2026-04-09 | 74.30 | 74.50 | 72.50 | 73.60 | -0.27% | 26,322,517 |
| 2026-04-08 | 73.60 | 73.90 | 72.60 | 73.80 | +2.64% | 27,939,903 |
| 2026-04-07 | 72.20 | 72.50 | 71.00 | 71.90 | +0.14% | 16,428,932 |
| 2026-04-02 | 72.10 | 72.30 | 71.10 | 71.80 | -0.14% | 10,928,195 |
| 2026-04-01 | 71.60 | 72.00 | 71.10 | 71.90 | +2.28% | 22,215,404 |
| 2026-03-31 | 69.80 | 71.40 | 69.60 | 70.30 | -0.14% | 28,747,381 |
| 2026-03-30 | 69.10 | 70.90 | 69.10 | 70.40 | -0.28% | 26,828,104 |
| 2026-03-27 | 70.40 | 70.70 | 69.50 | 70.60 | -0.28% | 23,980,150 |
| 2026-03-26 | 71.40 | 71.80 | 70.70 | 70.80 | -0.84% | 13,700,275 |
| 2026-03-25 | 72.40 | 72.40 | 70.90 | 71.40 | +0.85% | 21,219,807 |
| 2026-03-24 | 71.80 | 72.00 | 70.80 | 70.80 | -1.26% | 23,196,770 |
| 2026-03-23 | 70.10 | 72.30 | 69.60 | 71.70 | -0.42% | 29,422,850 |
| 2026-03-20 | 71.30 | 72.70 | 71.30 | 72.00 | +0.56% | 24,877,113 |
| 2026-03-19 | 73.00 | 73.00 | 71.20 | 71.60 | -2.45% | 26,333,362 |
| 2026-03-18 | 74.20 | 74.30 | 72.80 | 73.40 | +0.27% | 15,804,364 |
| 2026-03-17 | 72.50 | 73.40 | 72.40 | 73.20 | +1.10% | 18,121,751 |
| 2026-03-16 | 72.20 | 72.90 | 71.50 | 72.40 | +0.98% | 29,914,846 |
| 2026-03-13 | 71.60 | 72.40 | 71.30 | 71.70 | -1.10% | 19,590,578 |
| 2026-03-12 | 72.60 | 73.10 | 71.90 | 72.50 | +0.97% | 20,179,932 |
| 2026-03-11 | 71.20 | 72.80 | 71.20 | 71.80 | +0.98% | 10,251,491 |
| 2026-03-10 | 71.60 | 72.00 | 70.50 | 71.10 | +1.57% | 18,047,880 |
| 2026-03-09 | 68.30 | 70.00 | 67.30 | 70.00 | -4.11% | 42,252,605 |
| 2026-03-06 | 73.00 | 73.50 | 72.60 | 73.00 | -0.82% | 21,677,181 |
| 2026-03-05 | 74.30 | 74.70 | 72.70 | 73.60 | +0.55% | 32,150,672 |
| 2026-03-04 | 76.50 | 76.60 | 72.80 | 73.20 | -5.67% | 57,067,965 |
| 2026-03-03 | 77.30 | 78.30 | 77.10 | 77.60 | -0.39% | 22,150,573 |
| 2026-03-02 | 79.40 | 79.40 | 77.30 | 77.90 | -2.26% | 24,711,169 |
| 2026-02-26 | 77.00 | 80.20 | 77.00 | 79.70 | +3.64% | 67,154,865 |
| 2026-02-25 | 78.20 | 78.30 | 76.90 | 76.90 | -1.66% | 33,594,522 |
| 2026-02-24 | 79.20 | 80.40 | 78.20 | 78.20 | -1.76% | 25,323,530 |
| 2026-02-23 | 81.40 | 81.60 | 79.30 | 79.60 | +1.02% | 45,166,656 |
| 2026-02-11 | 78.40 | 79.10 | 77.70 | 78.80 | +1.16% | 29,213,163 |
| 2026-02-10 | 77.50 | 78.20 | 77.00 | 77.90 | +0.91% | 17,709,684 |
| 2026-02-09 | 76.20 | 77.80 | 76.10 | 77.20 | +1.98% | 25,114,277 |
| 2026-02-06 | 75.90 | 76.00 | 74.30 | 75.70 | -0.39% | 17,967,470 |
| 2026-02-05 | 75.80 | 76.20 | 75.40 | 76.00 | -0.26% | 11,206,654 |
| 2026-02-04 | 75.00 | 76.50 | 75.00 | 76.20 | +2.01% | 17,910,621 |
| 2026-02-03 | 74.90 | 75.50 | 74.70 | 74.70 | +0.54% | 14,012,635 |
| 2026-02-02 | 75.70 | 75.70 | 73.10 | 74.30 | -1.46% | 28,898,351 |
| 2026-01-30 | 76.10 | 76.40 | 75.10 | 75.40 | -1.31% | 20,281,913 |
| 2026-01-29 | 75.40 | 76.50 | 75.20 | 76.40 | +0.79% | 17,778,678 |
| 2026-01-28 | 76.10 | 76.30 | 75.20 | 75.80 | -0.13% | 16,667,426 |
| 2026-01-27 | 77.00 | 77.20 | 75.40 | 75.90 | -1.56% | 28,311,761 |
| 2026-01-26 | 76.60 | 77.60 | 76.40 | 77.10 | +0.65% | 18,575,389 |
| 2026-01-23 | 75.90 | 76.70 | 75.60 | 76.60 | +1.32% | 24,142,225 |
| 2026-01-22 | 76.00 | 77.20 | 75.30 | 75.60 | -0.13% | 23,087,092 |
| 2026-01-21 | 76.60 | 77.10 | 75.30 | 75.70 | -1.17% | 21,720,632 |
| 2026-01-20 | 76.90 | 77.90 | 76.20 | 76.60 | -1.03% | 18,532,605 |
| 2026-01-19 | 76.20 | 78.40 | 76.10 | 77.40 | +1.57% | 26,557,522 |
| 2026-01-16 | 75.60 | 76.80 | 75.40 | 76.20 | +1.33% | 23,074,947 |
| 2026-01-15 | 74.90 | 75.90 | 74.80 | 75.20 | +0.67% | 19,373,059 |
| 2026-01-14 | 77.50 | 77.50 | 74.70 | 74.70 | -3.49% | 37,155,688 |
| 2026-01-13 | 76.20 | 77.50 | 74.80 | 77.40 | +1.71% | 30,273,340 |
| 2026-01-12 | 76.40 | 76.40 | 75.30 | 76.10 | +0.26% | 18,236,518 |
| 2026-01-09 | 76.50 | 76.60 | 75.20 | 75.90 | -0.65% | 14,951,473 |
| 2026-01-08 | 75.60 | 76.60 | 75.30 | 76.40 | +1.06% | 15,645,173 |
| 2026-01-07 | 76.50 | 76.50 | 74.90 | 75.60 | -0.53% | 16,372,520 |
| 2026-01-06 | 76.10 | 76.60 | 75.70 | 76.00 | -0.65% | 15,671,043 |
| 2026-01-05 | 75.00 | 76.50 | 74.50 | 76.50 | +1.73% | 24,877,174 |
| 2026-01-02 | 75.40 | 76.00 | 74.80 | 75.20 | -0.79% | 25,677,629 |
| 2025-12-31 | 75.70 | 76.20 | 75.00 | 75.80 | -0.52% | 37,258,631 |
| 2025-12-30 | 75.50 | 76.50 | 75.10 | 76.20 | +0.26% | 27,395,108 |
| 2025-12-29 | 74.70 | 76.20 | 74.20 | 76.00 | +1.60% | 14,334,350 |
| 2025-12-26 | 75.90 | 75.90 | 74.30 | 74.80 | -1.45% | 34,727,588 |
| 2025-12-24 | 77.00 | 77.30 | 75.10 | 75.90 | -1.04% | 43,705,849 |
| 2025-12-23 | 76.80 | 76.80 | 74.70 | 76.70 | +0.26% | 39,539,191 |
| 2025-12-22 | 75.80 | 76.70 | 75.60 | 76.50 | +1.32% | 45,489,213 |
| 2025-12-19 | 74.60 | 75.50 | 73.90 | 75.50 | +1.48% | 51,669,442 |
| 2025-12-18 | 73.70 | 74.80 | 72.60 | 74.40 | +1.64% | 54,993,389 |
| 2025-12-17 | 70.20 | 73.50 | 70.10 | 73.20 | +4.27% | 76,687,387 |
| 2025-12-16 | 69.70 | 70.20 | 69.20 | 70.20 | +0.14% | 72,835,524 |
| 2025-12-15 | 69.30 | 70.60 | 69.20 | 70.10 | +0.00% | 28,704,428 |
| 2025-12-12 | 69.70 | 70.40 | 69.50 | 70.10 | +1.30% | 34,117,672 |
| 2025-12-11 | 69.20 | 69.70 | 68.50 | 69.20 | +1.02% | 27,376,078 |
| 2025-12-10 | 69.10 | 69.30 | 68.00 | 68.50 | -1.01% | 17,923,501 |
| 2025-12-09 | 68.50 | 69.20 | 68.50 | 69.20 | +0.29% | 18,450,634 |
| 2025-12-08 | 68.30 | 69.00 | 67.80 | 69.00 | +0.44% | 16,708,158 |
| 2025-12-05 | 68.50 | 68.70 | 67.80 | 68.70 | -0.43% | 17,806,807 |
| 2025-12-04 | 67.50 | 69.20 | 67.40 | 69.00 | +2.07% | 38,707,144 |
| 2025-12-03 | 66.70 | 67.60 | 66.20 | 67.60 | +1.50% | 34,055,361 |
| 2025-12-02 | 65.20 | 66.60 | 65.20 | 66.60 | +2.78% | 41,243,005 |
| 2025-12-01 | 64.10 | 65.20 | 64.10 | 64.80 | +0.93% | 22,445,838 |
| 2025-11-28 | 65.20 | 65.50 | 64.20 | 64.20 | -2.43% | 29,237,036 |
| 2025-11-27 | 65.20 | 65.80 | 64.80 | 65.80 | +0.00% | 27,479,730 |
| 2025-11-26 | 65.50 | 66.00 | 65.30 | 65.80 | +1.08% | 18,552,338 |
| 2025-11-25 | 65.50 | 66.00 | 65.00 | 65.10 | -0.61% | 20,977,444 |
| 2025-11-24 | 63.80 | 65.50 | 63.80 | 65.50 | +2.99% | 34,836,154 |
| 2025-11-21 | 64.40 | 64.40 | 63.60 | 63.60 | -1.70% | 24,742,145 |
| 2025-11-20 | 64.90 | 64.90 | 64.20 | 64.70 | +0.78% | 24,362,968 |
| 2025-11-19 | 65.20 | 65.30 | 64.20 | 64.20 | -0.93% | 21,462,645 |
| 2025-11-18 | 64.80 | 65.00 | 64.40 | 64.80 | -0.77% | 27,400,025 |
| 2025-11-17 | 65.80 | 66.00 | 65.00 | 65.30 | -1.06% | 28,342,797 |
| 2025-11-14 | 65.70 | 66.50 | 65.20 | 66.00 | +0.15% | 35,787,774 |
| 2025-11-13 | 65.00 | 66.00 | 64.90 | 65.90 | +1.54% | 30,904,584 |
| 2025-11-12 | 65.30 | 65.90 | 64.90 | 64.90 | +0.15% | 27,636,636 |
| 2025-11-11 | 64.80 | 65.70 | 64.50 | 64.80 | +1.57% | 34,181,909 |
| 2025-11-10 | 63.60 | 64.40 | 63.60 | 63.80 | +0.47% | 14,091,189 |
| 2025-11-07 | 64.30 | 64.60 | 63.50 | 63.50 | -1.85% | 14,897,942 |
| 2025-11-06 | 64.60 | 65.10 | 64.00 | 64.70 | +0.94% | 15,378,557 |
| 2025-11-05 | 64.10 | 64.40 | 63.60 | 64.10 | -0.77% | 16,292,975 |
| 2025-11-04 | 64.00 | 64.80 | 64.00 | 64.60 | +1.10% | 12,238,409 |
| 2025-11-03 | 63.80 | 64.40 | 63.50 | 63.90 | -0.16% | 13,598,341 |
| 2025-10-31 | 65.20 | 65.20 | 64.00 | 64.00 | -0.93% | 17,218,882 |
| 2025-10-30 | 64.80 | 65.10 | 64.10 | 64.60 | -0.31% | 18,310,747 |
| 2025-10-29 | 65.20 | 65.40 | 64.80 | 64.80 | +0.00% | 11,855,204 |
| 2025-10-28 | 66.10 | 66.10 | 64.60 | 64.80 | -1.37% | 18,582,099 |
| 2025-10-27 | 66.50 | 66.50 | 65.60 | 65.70 | +0.00% | 17,268,046 |
| 2025-10-23 | 65.60 | 65.70 | 65.10 | 65.70 | +0.00% | 16,916,394 |
| 2025-10-22 | 65.90 | 66.20 | 65.60 | 65.70 | +0.00% | 13,493,531 |
| 2025-10-21 | 65.80 | 66.70 | 65.60 | 65.70 | +0.61% | 18,396,940 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Dec (+16.98%). Worst month: Mar (-10.40%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Cathay Financial Holding Co Ltd's (2882.TW) latest close?
116.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is 2882.TW's 52-week high and low?
118.00 high and 63.50 low over the trailing 52 weeks, as of 2026-10-30.
What is Cathay Financial Holding Co Ltd's strongest and weakest month historically?
Historically, 2882.TW's strongest calendar month has been Dec (average +16.98%) and its weakest Mar (average -10.40%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 444 daily bars in the Closelook data lake.
What is the current Closelooknet signal on 2882.TW?
Uptrend stack intact: Trades +5.1% vs the 50-day and +27.8% vs the 200-day average, 1.7% below the 52-week high and +82.7% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is 2882.TW above its 50-day and 200-day moving averages?
Cathay Financial Holding Co Ltd trades 5.1% above its 50-day and 27.8% above its 200-day moving average (2.3% above its 20-day). As of 2026-10-30.