Cathay Consolidated Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	116.00	116.50	115.50	116.50	91.367	122,127
2024-01-25	117.50	117.50	116.00	116.00	90.975	177,099
2024-01-24	116.00	118.00	115.50	117.00	91.759	436,723
2024-01-23	115.00	116.00	115.00	115.50	90.583	160,814
2024-01-22	114.50	115.00	114.00	114.50	89.799	216,725
2024-01-19	113.50	114.50	113.50	114.50	89.799	109,414
2024-01-18	114.00	114.00	112.50	113.50	89.014	160,750
2024-01-17	115.00	115.00	113.00	113.50	89.014	510,476
2024-01-16	115.50	116.00	114.00	114.00	89.406	507,319
2024-01-15	116.50	116.50	116.50	116.50	91.367	0
2024-01-12	117.00	118.00	116.50	116.50	91.367	248,742
2024-01-11	117.50	117.50	115.50	116.50	91.367	260,817
2024-01-10	118.00	120.50	116.00	116.00	90.975	681,097
2024-01-09	121.50	121.50	116.00	117.00	91.759	876,702
2024-01-08	119.50	121.00	119.00	120.00	94.112	565,589
2024-01-05	117.00	119.50	117.00	119.00	93.328	264,109
2024-01-04	118.00	118.00	117.00	117.00	91.759	225,651
2024-01-03	119.00	119.00	117.50	117.50	92.151	366,336
2024-01-02	119.00	120.00	119.00	119.00	93.328	178,205
2023-12-29	119.50	120.50	118.50	119.50	93.720	196,899
2023-12-28	121.00	121.00	118.50	118.50	92.936	320,222
2023-12-27	122.00	122.00	119.50	120.00	94.112	248,671
2023-12-26	119.50	121.00	119.00	120.50	94.504	287,131
2023-12-25	121.50	121.50	119.50	119.50	93.720	222,199
2023-12-22	121.50	122.00	119.50	119.50	93.720	364,173
2023-12-21	121.50	124.50	119.50	120.00	94.112	1,197,912
2023-12-20	122.50	126.50	122.00	122.00	95.681	1,756,438
2023-12-19	121.00	128.00	121.00	122.00	95.681	3,416,712
2023-12-18	122.00	125.00	120.00	120.50	94.504	1,319,459
2023-12-15	120.00	121.00	118.00	119.00	93.328	692,229
2023-12-14	118.00	121.00	117.50	120.00	94.112	768,118
2023-12-13	116.50	117.50	115.50	116.50	91.367	261,799
2023-12-12	117.50	118.00	116.00	116.50	91.367	222,309
2023-12-11	115.50	119.50	115.50	117.00	91.759	359,699
2023-12-08	118.00	118.00	115.50	115.50	90.583	403,822
2023-12-07	118.00	119.50	117.00	117.00	91.759	347,935
2023-12-06	119.00	119.50	117.50	118.00	92.544	414,938
2023-12-05	119.50	120.00	118.00	119.50	93.720	288,794
2023-12-04	119.50	120.50	118.50	119.50	93.720	340,232
2023-12-01	118.50	119.00	117.50	119.00	93.328	205,938
2023-11-30	118.50	118.50	117.00	118.00	92.544	359,054
2023-11-29	120.00	121.00	118.00	118.50	92.936	541,749
2023-11-28	118.00	118.50	115.50	118.50	92.936	765,049
2023-11-27	122.00	122.00	117.00	117.50	92.151	1,200,384
2023-11-24	122.00	124.50	120.50	122.00	95.681	2,150,644
2023-11-23	120.50	122.50	118.50	119.50	93.720	1,060,453
2023-11-22	116.50	123.00	116.00	119.00	93.328	3,053,751
2023-11-21	117.00	118.00	115.00	115.00	90.191	1,124,393
2023-11-20	113.00	116.00	113.00	115.50	90.583	524,990
2023-11-17	113.50	114.00	111.50	113.00	88.622	443,639
2023-11-16	114.00	114.50	111.50	113.00	88.622	397,099
2023-11-15	115.00	115.50	113.00	113.50	89.014	400,567
2023-11-14	114.00	115.50	113.50	114.50	89.799	128,717
2023-11-13	114.00	114.50	112.50	114.00	89.406	303,608
2023-11-10	114.00	115.00	113.00	113.50	89.014	157,364
2023-11-09	115.00	115.00	113.50	113.50	89.014	168,409
2023-11-08	116.00	116.00	114.50	115.00	90.191	274,130
2023-11-07	113.00	116.00	112.50	115.00	90.191	637,108
2023-11-06	113.50	115.50	113.50	115.00	90.191	462,138
2023-11-03	115.00	115.00	113.00	113.00	88.622	273,905

← NewerPage 12 of 21 · 1,220 trading daysOlder →

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.