Cathay Consolidated Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 99.400 | 99.400 | 98.000 | 98.200 | 87.854 | 159,050 |
| 2024-07-31 | 98.100 | 98.900 | 97.700 | 97.900 | 87.586 | 191,135 |
| 2024-07-30 | 95.400 | 98.200 | 94.000 | 98.100 | 87.765 | 135,603 |
| 2024-07-29 | 98.000 | 98.000 | 95.800 | 95.800 | 85.707 | 226,200 |
| 2024-07-26 | 95.900 | 97.300 | 95.700 | 97.300 | 87.049 | 190,521 |
| 2024-07-23 | 97.300 | 98.000 | 96.800 | 97.800 | 87.496 | 191,517 |
| 2024-07-22 | 98.700 | 98.700 | 95.000 | 95.700 | 85.617 | 556,500 |
| 2024-07-19 | 100.00 | 100.00 | 98.200 | 98.700 | 88.301 | 701,201 |
| 2024-07-18 | 102.00 | 102.00 | 100.50 | 100.50 | 89.912 | 759,234 |
| 2024-07-17 | 103.00 | 104.50 | 102.00 | 103.00 | 92.148 | 907,205 |
| 2024-07-16 | 114.00 | 116.50 | 114.00 | 115.50 | 93.938 | 686,698 |
| 2024-07-15 | 114.50 | 114.50 | 112.50 | 114.00 | 92.718 | 391,033 |
| 2024-07-12 | 113.50 | 114.00 | 112.50 | 114.00 | 92.718 | 452,319 |
| 2024-07-11 | 115.50 | 115.50 | 113.00 | 113.50 | 92.311 | 819,624 |
| 2024-07-10 | 114.00 | 115.50 | 113.50 | 115.50 | 93.938 | 173,800 |
| 2024-07-09 | 115.50 | 115.50 | 113.00 | 114.00 | 92.718 | 404,967 |
| 2024-07-08 | 119.50 | 119.50 | 115.50 | 115.50 | 93.938 | 602,914 |
| 2024-07-05 | 118.50 | 119.00 | 117.00 | 119.00 | 96.784 | 516,525 |
| 2024-07-04 | 117.50 | 118.50 | 117.00 | 118.00 | 95.971 | 261,829 |
| 2024-07-03 | 117.50 | 118.00 | 116.50 | 117.00 | 95.158 | 198,109 |
| 2024-07-02 | 116.50 | 117.50 | 115.50 | 117.50 | 95.564 | 128,758 |
| 2024-07-01 | 118.50 | 118.50 | 116.00 | 116.50 | 94.751 | 173,874 |
| 2024-06-28 | 116.00 | 117.00 | 115.00 | 117.00 | 95.158 | 264,169 |
| 2024-06-27 | 117.00 | 118.50 | 116.00 | 116.50 | 94.751 | 496,245 |
| 2024-06-26 | 116.50 | 118.00 | 116.00 | 117.50 | 95.564 | 298,110 |
| 2024-06-25 | 116.00 | 117.50 | 115.00 | 116.00 | 94.344 | 198,008 |
| 2024-06-24 | 118.00 | 118.50 | 116.00 | 116.00 | 94.344 | 576,782 |
| 2024-06-21 | 114.00 | 116.00 | 114.00 | 116.00 | 94.344 | 400,509 |
| 2024-06-20 | 113.00 | 114.50 | 112.50 | 114.00 | 92.718 | 311,706 |
| 2024-06-19 | 112.50 | 114.00 | 112.50 | 112.50 | 91.498 | 343,364 |
| 2024-06-18 | 113.00 | 113.50 | 112.50 | 112.50 | 91.498 | 169,413 |
| 2024-06-17 | 115.00 | 115.00 | 112.00 | 112.50 | 91.498 | 323,551 |
| 2024-06-14 | 113.50 | 115.50 | 112.50 | 114.00 | 92.718 | 353,132 |
| 2024-06-13 | 114.00 | 114.00 | 112.50 | 113.00 | 91.905 | 103,509 |
| 2024-06-12 | 112.50 | 115.50 | 112.50 | 113.00 | 91.905 | 314,602 |
| 2024-06-11 | 114.00 | 114.50 | 112.00 | 112.50 | 91.498 | 535,952 |
| 2024-06-07 | 115.50 | 115.50 | 114.00 | 114.00 | 92.718 | 302,499 |
| 2024-06-06 | 120.00 | 120.00 | 115.00 | 115.50 | 93.938 | 830,499 |
| 2024-06-05 | 116.00 | 119.00 | 115.50 | 119.00 | 96.784 | 1,059,572 |
| 2024-06-04 | 114.50 | 114.50 | 112.50 | 113.50 | 92.311 | 264,219 |
| 2024-06-03 | 113.50 | 114.00 | 113.00 | 113.50 | 92.311 | 186,240 |
| 2024-05-31 | 115.00 | 115.50 | 113.50 | 113.50 | 92.311 | 173,135 |
| 2024-05-30 | 114.50 | 116.00 | 113.50 | 114.50 | 93.124 | 354,684 |
| 2024-05-29 | 113.50 | 114.00 | 113.00 | 113.50 | 92.311 | 199,236 |
| 2024-05-28 | 114.00 | 114.00 | 113.00 | 113.50 | 92.311 | 176,087 |
| 2024-05-27 | 112.50 | 114.00 | 112.00 | 113.00 | 91.905 | 260,930 |
| 2024-05-24 | 114.00 | 114.00 | 112.50 | 112.50 | 91.498 | 519,500 |
| 2024-05-23 | 116.00 | 117.50 | 114.00 | 115.00 | 93.531 | 855,840 |
| 2024-05-22 | 115.00 | 116.50 | 114.50 | 116.00 | 94.344 | 484,452 |
| 2024-05-21 | 115.50 | 116.00 | 114.50 | 115.00 | 93.531 | 289,960 |
| 2024-05-20 | 116.50 | 117.00 | 115.50 | 115.50 | 93.938 | 230,055 |
| 2024-05-17 | 116.00 | 116.50 | 115.50 | 116.00 | 94.344 | 130,943 |
| 2024-05-16 | 116.50 | 116.50 | 115.50 | 116.00 | 94.344 | 176,163 |
| 2024-05-15 | 117.00 | 117.00 | 115.50 | 115.50 | 93.938 | 164,098 |
| 2024-05-14 | 115.50 | 117.50 | 115.50 | 116.50 | 94.751 | 210,210 |
| 2024-05-13 | 115.00 | 116.00 | 114.50 | 115.50 | 93.938 | 209,028 |
| 2024-05-10 | 115.50 | 115.50 | 114.50 | 115.00 | 93.531 | 190,519 |
| 2024-05-09 | 114.50 | 117.00 | 114.50 | 115.50 | 93.938 | 272,807 |
| 2024-05-08 | 116.50 | 116.50 | 114.00 | 115.00 | 93.531 | 346,719 |
| 2024-05-07 | 118.00 | 118.50 | 114.00 | 117.00 | 95.158 | 1,680,404 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-12 | 6.0000 TWD |
| 2025-03-20 | 4.7929 TWD |
| 2024-03-21 | 5.0000 TWD |
| 2023-03-16 | 5.3685 TWD |
| 2022-06-06 | 3.0000 TWD |
| 2021-06-03 | 2.5000 TWD |
| 2020-06-30 | 2.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.