Cathay Consolidated Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	131.00	132.50	128.50	129.50	98.011	1,709,891
2023-02-07	129.00	133.00	129.00	129.50	98.011	2,896,579
2023-02-06	126.50	133.00	126.50	128.50	97.254	5,072,946
2023-02-03	127.00	127.50	123.00	124.50	94.226	2,360,928
2023-02-02	135.00	138.00	125.50	127.00	96.118	12,299,430
2023-02-01	121.00	131.00	121.00	131.00	99.146	4,061,426
2023-01-31	119.00	121.00	118.00	119.50	90.442	957,352
2023-01-30	119.00	122.00	116.00	119.00	90.064	1,494,907
2023-01-17	119.50	120.50	117.50	117.50	88.928	1,107,971
2023-01-16	118.50	121.50	115.00	119.50	90.442	2,242,127
2023-01-13	117.50	120.00	116.50	118.00	89.307	1,827,132
2023-01-12	120.00	121.00	115.50	116.00	87.793	1,933,247
2023-01-11	122.50	125.00	118.50	118.50	89.685	1,981,373
2023-01-10	121.00	127.00	120.00	122.00	92.334	3,843,595
2023-01-09	120.50	122.50	118.00	121.50	91.956	2,999,918
2023-01-06	122.00	124.50	119.00	120.50	91.199	5,181,329
2023-01-05	129.50	134.50	119.50	120.50	91.199	8,193,941
2023-01-04	127.00	131.00	124.50	125.00	94.605	3,981,106
2023-01-03	134.00	136.00	126.50	128.00	96.875	13,553,372
2022-12-30	119.50	131.00	119.50	131.00	99.146	4,777,431
2022-12-29	117.00	122.00	113.00	119.50	90.442	2,234,262
2022-12-28	119.50	121.00	115.50	119.00	90.064	3,353,434
2022-12-27	132.50	133.00	122.50	122.50	92.713	4,136,580
2022-12-26	133.50	136.50	131.00	136.00	102.93	921,202
2022-12-23	128.50	132.50	128.50	132.50	100.28	591,914
2022-12-22	136.50	136.50	132.50	132.50	100.28	411,729
2022-12-21	127.50	134.50	127.50	134.50	101.79	587,144
2022-12-20	133.50	136.00	127.00	127.00	96.118	729,080
2022-12-19	138.50	138.50	132.00	134.50	101.79	603,047
2022-12-16	136.00	137.50	135.00	136.50	103.31	910,578
2022-12-15	133.50	141.00	133.50	141.00	106.71	2,165,501
2022-12-14	129.00	133.50	128.00	133.50	101.04	675,848
2022-12-13	138.00	138.00	128.00	129.00	97.632	1,478,344
2022-12-12	138.00	138.00	134.00	135.00	102.17	1,043,140
2022-12-09	134.50	138.00	131.50	136.00	102.93	2,336,381
2022-12-08	129.50	134.50	128.00	134.50	101.79	7,780,517
2022-12-07	125.00	131.00	117.50	122.50	92.713	23,116,446
2022-12-06	125.00	125.00	125.00	125.00	94.605	1,328,867
2022-12-05	108.00	114.00	107.00	114.00	86.280	4,431,032
2022-12-02	104.00	104.00	99.400	104.00	78.711	6,263,507
2022-12-01	89.600	95.000	89.200	94.700	71.673	3,347,783
2022-11-30	88.400	90.800	87.200	89.500	67.737	1,856,830
2022-11-29	87.100	88.600	86.100	87.800	66.450	822,934
2022-11-28	86.600	89.400	86.300	87.600	66.299	836,054
2022-11-25	87.900	89.400	87.000	87.100	65.921	839,299
2022-11-24	90.800	91.600	87.200	87.700	66.375	1,801,907
2022-11-23	94.300	96.000	90.800	90.800	68.721	1,751,528
2022-11-22	94.700	96.900	90.300	93.400	70.689	5,664,228
2022-11-21	86.500	94.600	86.400	94.500	71.521	5,858,255
2022-11-18	83.300	88.600	83.300	86.000	65.088	2,401,313
2022-11-17	82.600	83.600	82.400	83.300	63.045	441,099
2022-11-16	81.600	83.900	81.600	83.000	62.818	1,175,026
2022-11-15	80.800	81.800	80.700	81.500	61.682	512,764
2022-11-14	81.600	82.700	81.000	81.400	61.607	811,808
2022-11-11	81.600	82.700	79.300	81.100	61.380	1,094,498
2022-11-10	81.500	82.700	80.200	80.200	60.698	716,110
2022-11-09	81.600	82.600	81.400	82.200	62.212	629,206
2022-11-08	83.800	84.200	81.500	81.600	61.758	1,158,634
2022-11-07	83.300	84.400	82.800	83.300	63.045	890,998
2022-11-04	83.300	84.800	82.800	83.500	63.196	951,713

← NewerPage 16 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.