TWSE · 2882 · stock

Cathay Financial Holding Co., Ltd. (2882) stock price history

Every TWSE trading session of Cathay Financial Holding Co., Ltd. from Jan 4, 2000 to Sep 24, 2026: 6,647 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 2882 data, free keyYear by year table

2882 adjusted close, 2000 to 2026

2882Cathay Financial Holding Co., Ltd.
NT$110.50+73.4% over one year
20052010201520202025
NT$115.00
All time high, 2026
NT$117.00
52 week high, NT$61.31 low
6,647
Daily sessions since 2000

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

2882 key facts

  • Cathay Financial Holding Co., Ltd. (2882) closed at NT$110.50 on Sep 24, 2026 on TWSE.
  • 2882's all time high close is NT$115.00, set on Sep 4, 2026; its all time low close is NT$10.08 on Mar 9, 2009.
  • 2882's 52 week range is NT$61.31 to NT$117.00.
  • 2882 returned +73.4% over the year to Sep 24, 2026 and +141.0% over five years.
  • Over ten years 2882 returned +327%, +15.6% a year compounded.
  • 2882's deepest drawdown was -72.0% from Jul 24, 2007 to Mar 9, 2009.
  • DataCedar holds 6,647 daily sessions of 2882 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

2882 price chart, 2000 to 2026

2882 adjusted close, Jan 4, 2000 to Sep 24, 2026NT$10.29NT$43.70NT$77.10NT$110.50200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

2882 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month+11.7%
3 months+4.0%
6 months+61.6%
Year to date+50.2%
1 year+73.4%
3 years+179.4%
5 years+141.0%
10 years+326.8%
Since Jan 4, 2000+307.3%
Compound annual growth, 26.7 years+5.4%

2882 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$115.00 on Sep 4, 2026
All time low close
NT$10.08 on Mar 9, 2009
52 week high
NT$117.00 on Sep 7, 2026
52 week low
NT$61.31 on Nov 3, 2025
Deepest drawdown
-72.0% from Jul 24, 2007 to Mar 9, 2009, recovered Nov 23, 2017
Best single session
+10.1% on Apr 2, 2009
Worst single session
-11.3% on Sep 30, 2008
Volatility, 1 year annualised
29.8%
Sessions closing higher, 1 year
53%
Growth of 1 since 2000
4.1×
Best calendar year
2013, +67%
Worst calendar year
2008, -41%

2882 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$72.80NT$117.00NT$64.98NT$110.50+51.0%5.2B178
2025NT$62.91NT$74.63NT$45.33NT$73.19+17.0%8.3B242
2024NT$40.34NT$64.74NT$38.13NT$62.55+54.5%6.5B242
2023NT$34.67NT$41.80NT$34.45NT$40.48+16.8%4.3B239
2022NT$49.81NT$54.26NT$30.93NT$34.67-30.1%6.4B246
2021NT$32.09NT$50.37NT$30.34NT$49.58+54.3%8.4B243
2020NT$30.84NT$32.39NT$24.47NT$32.12+4.3%4.5B245
2019NT$32.83NT$32.86NT$27.75NT$30.81-5.8%4.3B241
2018NT$35.47NT$37.73NT$31.93NT$32.69-8.0%3.5B245
2017NT$30.68NT$37.33NT$29.37NT$35.54+15.6%4B243
2016NT$26.64NT$32.21NT$20.25NT$30.74+10.2%6B244
2015NT$27.13NT$32.79NT$23.26NT$27.91+2.4%5.4B246
2014NT$25.74NT$30.47NT$22.53NT$27.25+5.5%4.6B248
2013NT$15.54NT$26.14NT$15.31NT$25.82+66.7%6.8B244
2012NT$15.12NT$17.03NT$12.80NT$15.49+2.9%5.1B248
2011NT$23.31NT$24.65NT$12.89NT$15.05-34.6%7.6B247
2010NT$25.03NT$25.66NT$17.93NT$23.00-8.1%6.7B250
2009NT$15.31NT$26.17NT$10.06NT$25.03+63.6%40.1B249
2008NT$25.94NT$33.62NT$11.78NT$15.31-41.0%155.8B251
2007NT$27.93NT$36.19NT$24.36NT$25.94-6.9%8.4B244
2006NT$20.71NT$28.99NT$20.04NT$27.86+33.4%109.4B248
2005NT$20.83NT$21.94NT$17.79NT$20.89+0.3%106.7B260
2004NT$15.78NT$21.64NT$15.78NT$20.83+32.0%125B262
2003NT$11.01NT$18.10NT$10.83NT$15.78+43.3%318.3B261
2002NT$16.57NT$16.88NT$10.29NT$11.01-33.5%89.5B261
2001NT$18.84NT$23.24NT$12.09NT$16.57-12.1%2T261
2000NT$26.99NT$31.20NT$14.06NT$18.84n/a3.4T259

2882 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$110.500.0%
August 2026NT$110.50+8.9%
July 2026NT$101.50+3.3%
June 2026NT$98.30+18.8%
May 2026NT$82.74+11.0%
April 2026NT$74.54+9.8%
March 2026NT$67.88-11.8%
February 2026NT$76.95+5.7%
January 2026NT$72.80-0.5%
December 2025NT$73.19+18.1%
November 2025NT$61.99+0.3%
October 2025NT$61.79-2.4%

About the 2882 data

Daily bars. 6,647 sessions from Jan 4, 2000 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/2882/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 2852 The First Insurance Co., Ltd.
  • 2855 President Securities Corporation
  • 2880 Hua Nan Financial Holdings Co., Ltd.
  • 2881 Fubon Financial Holding Co., Ltd.
  • 2883 KGI Financial Holding Co., Ltd.
  • 2884 E.SUN Financial Holding Company, Ltd.
  • 2885 Yuanta Financial Holding Co., Ltd.
  • 2886 Mega Financial Holding Co., Ltd.

Common questions

2882 share price history

Start with any symbol.

Start free