Cathay Consolidated Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	114.00	115.00	112.00	112.50	88.230	439,999
2023-08-07	117.00	117.50	113.00	114.00	89.406	520,299
2023-08-04	115.00	116.00	114.00	115.00	90.191	283,854
2023-08-02	117.50	119.50	114.00	114.50	89.799	844,958
2023-08-01	122.00	123.00	117.00	117.50	92.151	950,528
2023-07-31	118.50	123.00	117.00	121.50	95.288	1,170,657
2023-07-28	123.00	124.00	117.00	118.00	92.544	2,002,932
2023-07-27	116.50	124.50	116.50	122.00	95.681	1,925,114
2023-07-26	117.00	117.50	115.50	116.50	91.367	337,699
2023-07-25	114.00	118.00	113.50	117.00	91.759	523,610
2023-07-24	119.50	119.50	114.50	115.00	90.191	635,837
2023-07-21	120.00	124.50	118.00	120.50	94.504	1,811,697
2023-07-20	114.50	121.50	114.50	120.00	94.112	1,970,591
2023-07-19	113.00	116.00	112.50	113.00	88.622	822,876
2023-07-18	113.50	113.50	110.00	111.00	87.054	758,119
2023-07-17	116.00	116.00	112.00	113.50	89.014	695,274
2023-07-14	116.00	118.50	114.00	116.00	90.975	527,031
2023-07-13	115.50	116.50	114.50	114.50	89.799	457,648
2023-07-12	116.00	117.50	113.00	114.00	89.406	610,554
2023-07-11	116.50	117.00	115.50	117.00	91.759	367,618
2023-07-10	117.00	118.00	115.50	115.50	90.583	590,754
2023-07-07	122.50	122.50	117.00	117.00	91.759	952,234
2023-07-06	126.00	126.00	122.50	122.50	96.073	639,209
2023-07-05	124.00	131.50	124.00	125.50	98.425	2,115,407
2023-07-04	125.50	125.50	122.50	123.00	96.465	496,939
2023-07-03	124.50	125.00	124.00	125.00	98.033	290,707
2023-06-30	126.00	126.00	125.00	125.00	98.033	146,647
2023-06-29	124.50	126.50	124.50	126.00	98.818	292,657
2023-06-28	124.50	126.50	124.00	124.00	97.249	267,299
2023-06-27	124.50	125.50	123.50	124.00	97.249	223,371
2023-06-26	127.00	127.00	125.00	125.00	98.033	219,316
2023-06-21	126.50	127.00	126.00	127.00	99.602	321,485
2023-06-20	128.00	129.50	126.50	126.50	99.210	484,219
2023-06-19	125.00	132.50	125.00	127.50	99.994	1,496,043
2023-06-16	125.00	127.50	125.00	126.00	98.818	387,338
2023-06-15	124.00	126.00	123.50	125.00	98.033	362,281
2023-06-14	125.50	126.50	124.00	124.00	97.249	375,112
2023-06-13	123.00	126.50	123.00	125.50	98.425	479,773
2023-06-12	126.00	126.00	122.50	123.00	96.465	698,729
2023-06-09	127.50	128.50	126.00	126.00	98.818	427,900
2023-06-08	130.00	130.00	127.50	127.50	99.994	393,827
2023-06-07	128.50	131.50	128.50	129.50	101.56	836,148
2023-06-06	127.50	129.00	126.00	127.50	99.994	667,039
2023-06-05	125.00	128.50	123.50	127.00	99.602	859,814
2023-06-02	125.00	126.00	124.50	125.00	98.033	410,651
2023-06-01	125.00	126.50	124.00	125.00	98.033	347,599
2023-05-31	124.00	126.00	123.50	126.00	98.818	363,060
2023-05-30	126.00	127.00	124.00	124.50	97.641	480,699
2023-05-29	124.50	127.50	122.50	126.50	99.210	708,953
2023-05-26	127.50	128.00	124.00	124.00	97.249	818,122
2023-05-25	130.50	130.50	127.00	127.00	99.602	657,040
2023-05-24	131.50	134.00	130.00	130.00	101.95	832,759
2023-05-23	131.50	132.50	129.50	131.50	103.13	568,702
2023-05-22	133.00	134.50	130.50	131.00	102.74	992,232
2023-05-19	131.50	134.50	131.00	132.00	103.52	1,777,724
2023-05-18	132.00	132.50	128.00	128.50	100.78	803,063
2023-05-17	128.00	133.00	128.00	131.50	103.13	1,139,978
2023-05-16	127.50	128.00	126.50	127.50	99.994	485,348
2023-05-15	128.00	128.00	125.50	127.00	99.602	690,865
2023-05-12	128.50	130.50	126.50	129.50	101.56	698,669

← NewerPage 14 of 21 · 1,216 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.