Cathay Consolidated Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	131.50	132.00	126.50	129.00	101.17	1,655,025
2023-05-10	135.50	136.00	132.00	133.00	104.31	1,364,066
2023-05-09	140.00	140.50	135.50	135.50	106.27	725,119
2023-05-08	140.50	141.50	139.00	140.00	109.80	865,812
2023-05-05	142.50	144.00	139.00	139.50	109.41	1,194,818
2023-05-04	145.50	147.00	141.00	142.50	111.76	1,067,035
2023-05-03	147.00	149.00	144.00	145.50	114.11	1,093,618
2023-05-02	151.00	151.50	145.50	146.50	114.90	1,140,869
2023-04-28	146.50	154.00	146.50	149.00	116.86	3,929,726
2023-04-27	138.50	143.00	137.00	143.00	112.15	1,642,302
2023-04-26	139.50	140.00	135.00	138.00	108.23	1,334,421
2023-04-25	145.00	147.00	138.00	139.00	109.01	1,545,811
2023-04-24	143.00	146.50	142.50	145.00	113.72	789,055
2023-04-21	148.50	148.50	142.00	144.00	112.93	1,986,906
2023-04-20	154.00	154.00	148.00	148.50	116.46	1,605,107
2023-04-19	154.50	155.00	153.00	154.00	120.78	1,010,048
2023-04-18	158.50	160.00	153.50	153.50	120.38	2,562,139
2023-04-17	156.50	160.50	155.00	157.50	123.52	2,771,695
2023-04-14	159.50	163.50	155.00	156.50	122.74	5,035,959
2023-04-13	158.00	164.50	157.50	159.00	124.70	7,932,330
2023-04-12	156.00	158.00	155.50	156.00	122.35	1,926,455
2023-04-11	158.00	158.50	154.00	154.50	121.17	1,579,174
2023-04-10	162.50	165.50	157.50	157.50	123.52	4,895,300
2023-04-07	156.00	159.50	155.50	157.00	123.13	1,899,961
2023-04-06	156.00	163.00	156.00	157.00	123.13	5,465,855
2023-03-31	154.50	155.50	153.50	155.00	121.56	819,120
2023-03-30	156.00	156.00	153.50	153.50	120.38	1,321,874
2023-03-29	159.00	160.50	153.00	153.50	120.38	5,057,277
2023-03-28	165.50	167.50	151.00	156.00	122.35	16,735,914
2023-03-27	155.00	168.50	155.00	164.50	129.01	15,560,879
2023-03-24	151.00	157.00	150.50	154.00	120.78	4,462,855
2023-03-23	146.00	153.00	145.50	150.00	117.64	4,282,856
2023-03-22	144.50	146.00	143.00	144.00	112.93	804,357
2023-03-21	146.50	146.50	142.50	142.50	111.76	610,525
2023-03-20	143.50	146.00	143.00	145.00	113.72	778,204
2023-03-17	143.50	145.00	142.50	144.00	112.93	686,509
2023-03-16	148.50	149.00	141.00	141.00	110.58	1,732,674
2023-03-15	152.50	154.00	151.00	153.50	116.17	1,079,834
2023-03-14	150.00	154.00	149.50	150.00	113.53	1,121,356
2023-03-13	149.00	152.50	147.00	150.50	113.90	1,341,008
2023-03-10	156.00	158.50	149.50	151.50	114.66	2,741,977
2023-03-09	159.50	160.00	155.50	156.00	118.07	1,648,116
2023-03-08	154.50	159.50	154.50	157.50	119.20	3,832,750
2023-03-07	161.50	163.50	159.50	161.00	121.85	2,593,207
2023-03-06	160.00	166.00	158.00	161.00	121.85	7,357,506
2023-03-03	161.00	164.50	157.00	157.50	119.20	5,416,599
2023-03-02	160.00	162.50	159.00	159.50	120.72	5,110,630
2023-03-01	156.50	158.00	153.50	157.00	118.82	2,716,534
2023-02-24	160.50	160.50	153.00	154.50	116.93	5,026,513
2023-02-23	162.00	162.50	157.00	161.50	122.23	9,019,503
2023-02-22	157.50	167.50	155.00	161.00	121.85	23,283,420
2023-02-21	157.00	166.50	154.00	157.00	118.82	17,121,896
2023-02-20	150.00	156.50	149.00	153.50	116.17	7,115,259
2023-02-17	150.00	159.00	149.00	149.00	112.77	14,285,202
2023-02-16	144.00	149.00	143.00	148.50	112.39	4,227,865
2023-02-15	147.00	154.00	145.50	146.00	110.50	10,773,838
2023-02-14	145.50	146.00	141.00	144.00	108.98	5,631,435
2023-02-13	146.50	151.00	144.00	147.50	111.63	14,949,725
2023-02-10	144.50	156.00	143.00	144.50	109.36	33,379,012
2023-02-09	131.50	142.00	131.00	142.00	107.47	16,618,883

← NewerPage 15 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.