Cathay Financial Holding Co Ltd Pref A (2882A)

2882A
🏛️ 台湾 →
60.90
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 59.60 59.70 59.50 59.60 0.2M
2023-12-28 59.70 59.70 59.50 59.70 0.2M
2023-12-27 59.60 59.70 59.60 59.60 0.1M
2023-12-26 59.70 59.80 59.60 59.70 0.1M
2023-12-25 59.70 59.80 59.60 59.80 0.1M
2023-12-22 59.70 59.80 59.60 59.70 0.0M
2023-12-21 59.70 59.80 59.60 59.80 0.1M
2023-12-20 59.70 59.80 59.60 59.80 0.1M
2023-12-19 59.70 59.80 59.50 59.80 0.1M
2023-12-18 59.60 59.70 59.60 59.70 0.1M
2023-12-15 59.70 59.70 59.50 59.60 0.2M
2023-12-14 59.70 59.80 59.60 59.70 0.1M
2023-12-13 59.70 59.80 59.60 59.80 0.1M
2023-12-12 59.70 59.80 59.60 59.80 0.1M
2023-12-11 59.80 59.90 59.70 59.80 0.2M
2023-12-08 59.70 59.90 59.70 59.90 0.2M
2023-12-07 59.80 59.90 59.70 59.80 0.1M
2023-12-06 59.90 59.90 59.80 59.80 0.1M
2023-12-05 59.80 59.90 59.80 59.90 0.1M
2023-12-04 59.90 59.90 59.80 59.90 0.1M
2023-12-01 59.80 59.90 59.70 59.90 0.2M
2023-11-30 59.80 59.80 59.70 59.80 0.0M
2023-11-29 59.70 59.80 59.60 59.70 0.1M
2023-11-28 59.70 59.70 59.60 59.70 0.0M
2023-11-27 59.70 59.70 59.70 59.70 0.0M
2023-11-24 59.70 59.70 59.60 59.70 0.1M
2023-11-23 59.80 59.80 59.60 59.80 0.1M
2023-11-22 59.80 59.80 59.70 59.80 0.0M
2023-11-21 59.80 59.80 59.40 59.80 0.1M
2023-11-20 59.90 59.90 59.80 59.80 0.0M
2023-11-17 59.70 59.70 59.60 59.70 0.1M
2023-11-16 59.70 59.70 59.60 59.70 0.1M
2023-11-15 59.70 59.70 59.60 59.70 0.1M
2023-11-14 59.80 59.90 59.60 59.70 0.1M
2023-11-13 59.70 59.90 59.70 59.90 0.0M
2023-11-10 59.90 59.90 59.80 59.90 0.0M
2023-11-09 59.80 59.90 59.80 59.90 0.0M
2023-11-08 59.90 60.00 59.90 59.90 0.0M
2023-11-07 59.80 59.90 59.70 59.90 0.1M
2023-11-06 59.70 59.80 59.60 59.80 0.1M
2023-11-03 59.70 59.70 59.70 59.70 0.1M
2023-11-02 59.70 59.70 59.70 59.70 0.1M
2023-11-01 59.60 59.70 59.60 59.70 0.1M
2023-10-31 59.70 59.70 59.60 59.70 0.0M
2023-10-30 59.70 59.70 59.60 59.70 0.1M
2023-10-27 59.70 59.80 59.70 59.70 0.1M
2023-10-26 59.70 59.80 59.60 59.80 0.1M
2023-10-25 59.70 59.80 59.60 59.80 0.0M
2023-10-24 59.80 59.90 59.70 59.90 0.0M
2023-10-23 59.80 59.90 59.70 59.90 0.1M
2023-10-20 59.80 59.90 59.60 59.90 0.2M
2023-10-19 59.90 59.90 59.80 59.90 0.0M
2023-10-18 59.90 60.00 59.90 59.90 0.1M
2023-10-17 59.90 59.90 59.80 59.90 0.2M
2023-10-16 59.90 59.90 59.80 59.90 0.1M
2023-10-13 59.80 59.90 59.70 59.90 0.1M
2023-10-12 59.90 59.90 59.80 59.90 0.1M
2023-10-11 59.70 59.90 59.70 59.90 0.1M
2023-10-06 59.60 59.80 59.60 59.70 0.1M
2023-10-05 59.80 59.90 59.80 59.80 0.1M
2023-10-04 59.50 60.00 59.40 59.50 0.3M
2023-10-03 60.00 60.00 59.90 59.90 0.1M
2023-10-02 59.90 60.00 59.80 60.00 0.1M
2023-09-28 59.60 60.00 59.60 60.00 0.1M
2023-09-27 59.90 59.90 59.70 59.70 0.1M
2023-09-26 60.00 60.00 59.90 59.90 0.1M
2023-09-25 59.90 60.10 59.90 60.10 0.2M
2023-09-22 60.00 60.10 59.90 60.10 0.2M
2023-09-21 60.00 60.10 60.00 60.10 0.2M
2023-09-20 59.90 60.10 59.90 60.10 0.1M
2023-09-19 60.00 60.10 60.00 60.10 0.3M
2023-09-18 60.00 60.00 59.90 60.00 0.1M
2023-09-15 60.00 60.00 59.90 60.00 0.1M
2023-09-14 60.00 60.00 60.00 60.00 0.1M
2023-09-13 60.00 60.10 60.00 60.10 0.1M
2023-09-12 60.00 60.00 60.00 60.00 0.1M
2023-09-11 59.90 60.00 59.90 60.00 0.1M
2023-09-08 59.90 59.90 59.80 59.90 0.1M
2023-09-07 59.70 59.90 59.70 59.90 0.1M
2023-09-06 59.60 59.80 59.60 59.80 0.2M
2023-09-05 59.60 59.70 59.60 59.70 0.2M
2023-09-04 59.50 59.60 59.50 59.60 0.1M
2023-09-01 59.30 59.60 59.30 59.60 0.1M
2023-08-31 59.20 59.40 59.20 59.40 0.1M
2023-08-30 59.30 59.40 59.20 59.30 0.2M
2023-08-29 59.20 59.30 59.20 59.30 0.1M
2023-08-28 59.10 59.20 59.10 59.20 0.1M
2023-08-25 59.10 59.20 58.70 59.20 0.3M
2023-08-24 59.10 59.20 59.00 59.20 0.2M
2023-08-23 59.20 59.30 59.10 59.20 0.1M
2023-08-22 59.20 59.30 59.10 59.20 0.1M
2023-08-21 59.20 59.40 59.10 59.30 0.1M
2023-08-18 59.20 59.30 59.20 59.30 0.1M
2023-08-17 59.10 59.40 59.10 59.40 0.2M
2023-08-16 59.00 59.20 59.00 59.20 0.0M
2023-08-15 59.10 59.20 58.90 59.20 0.1M
2023-08-14 59.10 59.20 58.70 59.20 0.2M
2023-08-11 59.10 59.20 59.00 59.20 0.2M
2023-08-10 59.00 59.20 59.00 59.20 0.1M
2023-08-09 59.00 59.10 59.00 59.10 0.1M
2023-08-08 59.00 59.00 59.00 59.00 0.2M
2023-08-07 58.90 59.00 58.90 59.00 0.1M
2023-08-04 58.90 59.00 58.80 59.00 0.1M
2023-08-02 58.90 59.00 58.90 59.00 0.1M
2023-08-01 58.90 59.00 58.80 59.00 0.0M
2023-07-31 58.80 59.00 58.80 59.00 0.1M
2023-07-28 58.80 58.90 58.60 58.90 0.1M
2023-07-27 58.70 58.90 58.70 58.90 0.2M
2023-07-26 58.60 58.80 58.60 58.80 0.1M
2023-07-25 58.70 58.80 58.60 58.60 0.1M
2023-07-24 58.60 58.70 58.60 58.70 0.1M
2023-07-21 58.50 58.60 58.50 58.60 0.1M
2023-07-20 58.50 58.60 58.40 58.50 0.2M
2023-07-19 58.50 58.50 58.40 58.50 0.2M
2023-07-18 58.40 58.50 58.40 58.50 0.2M
2023-07-17 58.30 58.40 58.30 58.40 0.2M
2023-07-14 58.20 58.40 58.20 58.30 0.2M
2023-07-13 58.20 58.30 58.20 58.30 0.2M
2023-07-12 58.10 58.30 58.10 58.20 0.2M
2023-07-11 58.00 58.20 58.00 58.20 0.3M
2023-07-10 57.90 58.00 57.90 58.00 0.2M
2023-07-07 57.90 58.00 57.90 57.90 0.3M
2023-07-06 58.00 58.00 57.80 58.00 0.3M
2023-07-05 57.90 58.00 57.90 58.00 0.1M
2023-07-04 58.00 58.00 57.90 57.90 0.1M
2023-07-03 57.70 57.90 57.70 57.80 0.2M
2023-06-30 57.70 57.80 57.60 57.70 0.3M
2023-06-29 57.70 57.80 57.60 57.70 0.2M
2023-06-28 57.50 57.80 57.50 57.70 0.3M
2023-06-27 59.50 59.50 59.30 59.40 0.3M
2023-06-26 59.40 59.70 59.40 59.50 0.3M
2023-06-21 59.50 59.50 59.30 59.40 0.2M
2023-06-20 59.40 59.50 59.40 59.50 0.2M
2023-06-19 59.60 59.60 59.40 59.40 0.1M
2023-06-16 59.60 59.60 59.40 59.60 0.1M
2023-06-15 59.60 59.70 59.50 59.70 0.1M
2023-06-14 59.50 59.80 59.50 59.70 0.1M
2023-06-13 59.60 59.60 59.40 59.50 0.3M
2023-06-12 59.60 59.60 59.50 59.60 0.2M
2023-06-09 59.50 59.60 59.50 59.50 0.1M
2023-06-08 59.50 59.50 59.40 59.40 0.1M
2023-06-07 59.60 59.60 59.50 59.60 0.1M
2023-06-06 59.60 59.70 59.50 59.70 0.2M
2023-06-05 59.60 59.70 59.50 59.70 0.1M
2023-06-02 59.70 59.80 59.50 59.80 0.2M
2023-06-01 59.60 59.70 59.60 59.70 0.0M
2023-05-31 59.60 59.70 59.40 59.70 0.1M
2023-05-30 59.60 59.60 59.40 59.60 0.1M
2023-05-29 59.40 59.60 59.40 59.60 0.1M
2023-05-26 59.50 59.50 59.40 59.50 0.0M
2023-05-25 59.40 59.50 59.20 59.40 0.4M
2023-05-24 59.50 59.70 59.40 59.40 0.3M
2023-05-23 59.50 59.50 59.20 59.50 0.2M
2023-05-22 59.90 59.90 59.30 59.50 0.3M
2023-05-19 59.90 59.90 59.70 59.90 0.1M
2023-05-18 59.70 59.90 59.70 59.90 0.1M
2023-05-17 59.90 59.90 59.70 59.80 0.1M
2023-05-16 59.90 59.90 59.70 59.90 0.0M
2023-05-15 59.80 60.00 59.70 59.90 0.0M
2023-05-12 59.80 59.90 59.80 59.90 0.1M
2023-05-11 59.90 60.10 59.90 59.90 0.1M
2023-05-10 60.10 60.10 59.90 60.10 0.2M
2023-05-09 60.00 60.10 59.90 60.10 0.0M
2023-05-08 60.10 60.20 59.90 60.10 0.1M
2023-05-05 60.10 60.20 60.00 60.10 0.0M
2023-05-04 60.10 60.20 60.00 60.20 0.0M
2023-05-03 60.00 60.10 60.00 60.10 0.0M
2023-05-02 60.00 60.20 60.00 60.10 0.0M
2023-04-28 60.20 60.30 60.00 60.10 0.1M
2023-04-27 59.80 60.00 59.80 60.00 0.0M
2023-04-26 59.80 60.00 59.70 60.00 0.1M
2023-04-25 59.90 59.90 59.70 59.90 0.1M
2023-04-24 59.80 59.90 59.70 59.90 0.0M
2023-04-21 59.80 59.90 59.70 59.90 0.0M
2023-04-20 59.90 59.90 59.70 59.90 0.2M
2023-04-19 59.80 59.90 59.70 59.80 0.2M
2023-04-18 59.70 59.80 59.60 59.80 0.1M
2023-04-17 59.70 59.80 59.50 59.80 0.2M
2023-04-14 59.60 59.80 59.60 59.80 0.1M
2023-04-13 59.70 59.70 59.60 59.70 0.0M
2023-04-12 59.70 59.70 59.60 59.70 0.1M
2023-04-11 59.90 59.90 59.40 59.70 0.3M
2023-04-10 59.90 60.00 59.80 59.90 0.2M
2023-04-07 59.90 59.90 59.90 59.90 0.2M
2023-04-06 59.90 60.00 59.90 60.00 0.1M
2023-03-31 59.90 59.90 59.80 59.90 0.1M
2023-03-30 59.60 59.90 59.50 59.90 0.1M
2023-03-29 59.90 59.90 59.70 59.90 0.1M
2023-03-28 59.90 60.00 59.70 60.00 0.1M
2023-03-27 59.90 60.00 59.80 60.00 0.2M
2023-03-24 60.00 60.10 59.90 60.00 0.4M
2023-03-23 59.80 60.40 59.80 60.30 0.9M
2023-03-22 59.30 59.50 59.20 59.50 0.1M
2023-03-21 58.90 59.30 58.90 59.30 0.1M
2023-03-20 59.10 59.10 58.90 58.90 0.2M
2023-03-17 59.10 59.30 59.10 59.30 0.2M
2023-03-16 59.40 59.40 59.00 59.20 0.2M
2023-03-15 59.40 59.50 59.40 59.50 0.1M
2023-03-14 59.40 59.50 59.30 59.50 0.2M
2023-03-13 59.40 59.50 59.40 59.50 0.2M
2023-03-10 59.50 59.60 59.40 59.60 0.1M
2023-03-09 59.50 59.70 59.40 59.60 0.1M
2023-03-08 59.50 59.70 59.50 59.70 0.2M
2023-03-07 59.60 59.80 59.60 59.70 0.1M
2023-03-06 59.70 59.80 59.60 59.80 0.1M
2023-03-03 59.70 59.80 59.60 59.80 0.1M
2023-03-02 59.80 59.80 59.70 59.80 0.1M
2023-03-01 60.00 60.00 59.80 59.90 0.0M
2023-02-24 59.70 60.00 59.70 60.00 0.4M
2023-02-23 59.60 59.80 59.60 59.70 0.3M
2023-02-22 59.60 59.70 59.40 59.60 0.2M
2023-02-21 59.40 59.70 59.40 59.70 0.5M
2023-02-20 58.50 59.50 58.50 59.40 0.8M
2023-02-17 57.60 58.60 57.50 58.60 1.0M
2023-02-16 56.80 56.90 56.80 56.90 0.4M
2023-02-15 56.90 56.90 56.80 56.80 0.4M
2023-02-14 56.90 57.00 56.80 56.90 0.4M
2023-02-13 56.70 56.90 56.70 56.90 0.7M
2023-02-10 56.80 56.80 56.50 56.70 0.2M
2023-02-09 56.30 56.50 56.30 56.50 0.5M
2023-02-08 56.30 56.40 56.30 56.40 0.2M
2023-02-07 56.70 56.80 56.30 56.30 0.6M
2023-02-06 56.90 57.00 56.60 56.80 0.6M
2023-02-03 57.10 57.10 56.90 57.00 0.5M
2023-02-02 57.10 57.10 57.00 57.10 0.4M
2023-02-01 57.20 57.20 57.10 57.10 0.5M
2023-01-31 57.20 57.20 57.10 57.20 0.6M
2023-01-30 57.30 57.40 57.10 57.20 0.5M
2023-01-17 57.30 57.30 57.00 57.20 0.5M
2023-01-16 57.20 57.30 57.10 57.20 0.3M
2023-01-13 57.20 57.30 57.10 57.20 0.3M
2023-01-12 57.20 57.30 57.10 57.20 0.3M
2023-01-11 57.10 57.20 57.00 57.20 0.5M
2023-01-10 57.10 57.20 57.10 57.20 0.3M
2023-01-09 57.00 57.10 57.00 57.10 0.2M
2023-01-06 56.90 57.00 56.90 57.00 0.2M
2023-01-05 56.80 57.10 56.80 56.90 0.3M
2023-01-04 56.80 56.90 56.80 56.80 0.2M
2023-01-03 56.70 56.80 56.70 56.70 0.1M