Cathay Consolidated Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	113.50	114.50	112.50	114.00	89.406	353,153
2023-11-01	112.00	112.00	110.00	112.00	87.838	172,733
2023-10-31	115.00	115.00	109.50	110.50	86.662	609,729
2023-10-30	113.50	116.00	113.00	113.50	89.014	786,699
2023-10-27	116.00	118.00	112.00	112.50	88.230	1,641,213
2023-10-26	111.00	114.00	110.00	112.50	88.230	505,441
2023-10-25	111.50	113.50	111.00	111.00	87.054	516,065
2023-10-24	107.00	110.00	107.00	110.00	86.269	250,139
2023-10-23	106.50	108.50	106.50	107.00	83.917	161,699
2023-10-20	107.00	107.00	105.00	106.50	83.524	285,999
2023-10-19	107.00	108.00	105.50	107.50	84.309	241,999
2023-10-18	110.50	111.00	106.50	107.00	83.917	375,901
2023-10-17	110.50	111.50	109.00	109.00	85.485	340,107
2023-10-16	109.00	110.50	106.50	110.50	86.662	563,614
2023-10-13	112.00	113.00	108.50	109.00	85.485	2,047,559
2023-10-12	116.50	119.00	113.50	116.50	91.367	1,218,820
2023-10-11	116.00	121.00	114.00	118.00	92.544	2,316,159
2023-10-06	111.00	111.50	109.00	110.00	86.269	207,927
2023-10-05	105.50	113.00	105.50	111.00	87.054	746,320
2023-10-04	105.00	105.50	103.50	105.50	82.740	120,448
2023-10-03	105.50	106.50	105.50	105.50	82.740	206,448
2023-10-02	105.00	106.50	105.00	106.00	83.132	203,616
2023-09-28	104.50	105.00	104.00	105.00	82.348	238,731
2023-09-27	104.50	104.50	103.00	103.50	81.172	181,664
2023-09-26	105.50	106.00	103.50	103.50	81.172	260,930
2023-09-25	105.00	107.00	105.00	106.50	83.524	204,642
2023-09-22	104.00	105.50	103.00	105.50	82.740	267,662
2023-09-21	108.00	108.00	105.00	105.00	82.348	312,451
2023-09-20	113.00	113.00	109.00	109.00	85.485	269,721
2023-09-19	114.50	116.50	112.50	112.50	88.230	323,599
2023-09-18	113.00	114.50	113.00	114.50	89.799	168,849
2023-09-15	116.00	116.00	112.50	113.00	88.622	237,886
2023-09-14	115.00	117.50	114.50	115.00	90.191	318,009
2023-09-13	113.50	115.00	112.50	115.00	90.191	189,199
2023-09-12	114.00	115.00	112.50	113.50	89.014	243,156
2023-09-11	117.50	118.50	113.50	113.50	89.014	540,241
2023-09-08	115.00	117.00	115.00	116.00	90.975	279,591
2023-09-07	115.00	117.50	114.00	116.00	90.975	288,081
2023-09-06	115.50	117.00	114.00	115.00	90.191	265,318
2023-09-05	114.50	117.00	114.50	115.00	90.191	308,153
2023-09-04	114.00	114.50	113.00	114.50	89.799	217,866
2023-09-01	114.00	116.00	113.50	114.50	89.799	427,129
2023-08-31	112.50	114.50	112.50	114.50	89.799	376,912
2023-08-30	110.50	112.50	110.00	112.50	88.230	339,899
2023-08-29	109.00	111.00	106.00	111.00	87.054	474,355
2023-08-28	108.00	112.00	108.00	109.00	85.485	838,225
2023-08-25	107.50	107.50	106.00	106.50	83.524	333,496
2023-08-24	106.50	110.00	105.50	108.50	85.093	517,003
2023-08-23	103.50	107.50	103.50	106.00	83.132	672,209
2023-08-22	104.50	104.50	102.50	103.00	80.780	156,210
2023-08-21	103.50	104.50	103.00	104.50	81.956	199,440
2023-08-18	104.50	107.00	103.00	103.00	80.780	276,264
2023-08-17	102.50	106.00	100.50	105.00	82.348	379,884
2023-08-16	103.00	103.50	100.50	102.00	79.995	445,446
2023-08-15	103.50	105.50	103.50	103.50	81.172	185,157
2023-08-14	107.50	107.50	102.00	104.50	81.956	584,561
2023-08-11	107.00	108.50	105.50	107.50	84.309	296,449
2023-08-10	111.50	111.50	105.50	107.00	83.917	710,182
2023-08-09	112.00	112.50	111.50	111.50	87.446	280,499
2023-08-08	114.00	115.00	112.00	112.50	88.230	439,999

← NewerPage 13 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.