Cathay Consolidated Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 119.50 | 123.50 | 119.50 | 122.50 | 99.631 | 597,531 |
| 2024-05-03 | 121.00 | 121.50 | 119.50 | 119.50 | 97.191 | 247,609 |
| 2024-05-02 | 121.00 | 121.00 | 119.50 | 121.00 | 98.411 | 122,319 |
| 2024-04-30 | 121.00 | 121.00 | 118.50 | 120.50 | 98.004 | 357,920 |
| 2024-04-29 | 122.00 | 123.00 | 121.00 | 121.00 | 98.411 | 408,208 |
| 2024-04-26 | 123.50 | 125.50 | 120.50 | 121.00 | 98.411 | 756,241 |
| 2024-04-25 | 123.00 | 124.00 | 121.50 | 122.00 | 99.224 | 295,020 |
| 2024-04-24 | 124.00 | 124.00 | 123.00 | 123.00 | 100.04 | 304,944 |
| 2024-04-23 | 123.00 | 123.50 | 122.00 | 123.00 | 100.04 | 218,261 |
| 2024-04-22 | 122.50 | 124.50 | 121.00 | 121.00 | 98.411 | 340,119 |
| 2024-04-19 | 125.50 | 127.50 | 120.50 | 123.00 | 100.04 | 652,866 |
| 2024-04-18 | 125.50 | 126.50 | 123.50 | 125.50 | 102.07 | 287,209 |
| 2024-04-17 | 124.00 | 126.50 | 124.00 | 125.00 | 101.66 | 303,940 |
| 2024-04-16 | 126.50 | 127.50 | 123.00 | 124.00 | 100.85 | 689,983 |
| 2024-04-15 | 131.50 | 133.00 | 127.50 | 127.50 | 103.70 | 1,081,317 |
| 2024-04-12 | 131.50 | 132.00 | 129.00 | 129.50 | 105.32 | 521,696 |
| 2024-04-11 | 131.00 | 132.50 | 131.00 | 131.50 | 106.95 | 203,631 |
| 2024-04-10 | 133.50 | 134.00 | 130.50 | 131.00 | 106.54 | 490,337 |
| 2024-04-09 | 132.50 | 133.50 | 131.00 | 132.50 | 107.76 | 477,771 |
| 2024-04-08 | 136.00 | 136.00 | 132.00 | 132.50 | 107.76 | 1,124,265 |
| 2024-04-03 | 138.50 | 140.00 | 137.00 | 138.00 | 112.24 | 573,388 |
| 2024-04-02 | 141.00 | 142.50 | 138.00 | 138.50 | 112.64 | 743,489 |
| 2024-04-01 | 139.00 | 141.00 | 137.50 | 140.00 | 113.86 | 937,745 |
| 2024-03-29 | 142.00 | 142.00 | 135.50 | 137.50 | 111.83 | 1,128,598 |
| 2024-03-28 | 144.00 | 146.00 | 140.00 | 141.50 | 115.08 | 3,752,810 |
| 2024-03-27 | 129.50 | 140.00 | 129.50 | 138.00 | 112.24 | 2,814,372 |
| 2024-03-26 | 132.00 | 132.50 | 128.00 | 129.50 | 105.32 | 843,237 |
| 2024-03-25 | 134.00 | 134.00 | 131.50 | 131.50 | 106.95 | 450,008 |
| 2024-03-22 | 132.50 | 134.50 | 131.00 | 134.00 | 108.98 | 644,983 |
| 2024-03-21 | 133.00 | 133.50 | 131.00 | 132.00 | 107.36 | 1,428,489 |
| 2024-03-20 | 139.00 | 140.50 | 137.00 | 140.00 | 109.80 | 1,354,294 |
| 2024-03-19 | 137.50 | 140.00 | 137.50 | 139.00 | 109.01 | 1,003,798 |
| 2024-03-18 | 137.00 | 137.50 | 136.00 | 136.50 | 107.05 | 481,235 |
| 2024-03-15 | 136.00 | 138.00 | 136.00 | 137.00 | 107.44 | 833,309 |
| 2024-03-14 | 136.00 | 137.00 | 134.00 | 135.50 | 106.27 | 626,229 |
| 2024-03-13 | 138.00 | 138.00 | 135.00 | 136.00 | 106.66 | 829,524 |
| 2024-03-12 | 137.00 | 139.00 | 136.00 | 137.50 | 107.84 | 1,633,145 |
| 2024-03-11 | 132.00 | 136.00 | 132.00 | 136.00 | 106.66 | 1,374,621 |
| 2024-03-08 | 133.00 | 133.00 | 129.00 | 131.00 | 102.74 | 1,299,663 |
| 2024-03-07 | 136.50 | 137.00 | 132.50 | 133.00 | 104.31 | 1,008,969 |
| 2024-03-06 | 133.00 | 136.00 | 132.00 | 134.50 | 105.48 | 1,459,995 |
| 2024-03-05 | 134.00 | 136.00 | 132.00 | 132.00 | 103.52 | 802,266 |
| 2024-03-04 | 133.50 | 133.50 | 131.00 | 132.00 | 103.52 | 1,057,391 |
| 2024-03-01 | 131.00 | 136.00 | 130.50 | 132.50 | 103.92 | 2,991,041 |
| 2024-02-29 | 129.50 | 129.50 | 127.50 | 129.50 | 101.56 | 1,008,974 |
| 2024-02-27 | 131.00 | 133.00 | 126.00 | 129.00 | 101.17 | 2,531,922 |
| 2024-02-26 | 124.50 | 129.00 | 124.00 | 128.50 | 100.78 | 3,037,491 |
| 2024-02-23 | 120.50 | 125.00 | 120.50 | 123.00 | 96.465 | 3,836,110 |
| 2024-02-22 | 113.50 | 115.00 | 113.00 | 114.00 | 89.406 | 266,573 |
| 2024-02-21 | 113.00 | 113.50 | 113.00 | 113.50 | 89.014 | 143,219 |
| 2024-02-20 | 113.00 | 114.50 | 112.50 | 113.50 | 89.014 | 231,504 |
| 2024-02-19 | 111.50 | 114.00 | 111.50 | 114.00 | 89.406 | 285,136 |
| 2024-02-16 | 111.00 | 112.50 | 110.50 | 112.00 | 87.838 | 286,108 |
| 2024-02-15 | 112.50 | 114.00 | 110.00 | 111.00 | 87.054 | 1,028,762 |
| 2024-02-05 | 117.00 | 119.00 | 116.00 | 116.50 | 91.367 | 345,520 |
| 2024-02-02 | 117.50 | 117.50 | 116.00 | 117.50 | 92.151 | 244,205 |
| 2024-02-01 | 116.50 | 117.00 | 116.00 | 117.00 | 91.759 | 172,809 |
| 2024-01-31 | 116.00 | 117.00 | 115.50 | 116.50 | 91.367 | 150,699 |
| 2024-01-30 | 118.00 | 118.00 | 115.50 | 116.00 | 90.975 | 136,558 |
| 2024-01-29 | 117.00 | 118.00 | 116.00 | 117.50 | 92.151 | 190,354 |
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.