Cathay Consolidated Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	83.500	84.800	82.800	83.300	63.045	1,769,931
2022-11-02	87.800	88.000	86.100	87.200	65.996	1,209,025
2022-11-01	84.800	88.500	84.500	86.800	65.694	1,789,763
2022-10-31	82.000	86.600	81.900	85.400	64.634	2,285,797
2022-10-28	82.600	83.200	80.600	80.900	61.228	944,079
2022-10-27	81.000	84.500	81.000	83.200	62.969	1,627,074
2022-10-26	83.800	84.500	80.500	80.600	61.001	2,177,103
2022-10-25	85.900	85.900	82.600	83.100	62.893	2,481,767
2022-10-24	88.800	88.800	85.100	85.300	64.558	2,970,043
2022-10-21	88.700	91.700	86.200	86.200	65.239	8,518,478
2022-10-20	91.000	93.200	84.300	87.700	66.375	7,385,501
2022-10-19	85.000	93.400	84.100	92.800	70.235	7,815,762
2022-10-18	84.000	89.100	82.800	85.300	64.558	6,140,193
2022-10-17	76.600	83.300	76.600	82.600	62.515	3,544,749
2022-10-14	75.000	76.900	74.800	76.000	57.520	743,635
2022-10-13	76.300	76.500	71.500	72.200	54.644	876,809
2022-10-12	76.200	77.700	75.500	76.000	57.520	489,499
2022-10-11	76.300	76.500	74.500	75.800	57.368	391,628
2022-10-07	75.600	77.300	75.300	76.300	57.747	344,299
2022-10-06	76.000	76.500	74.500	75.600	57.217	387,199
2022-10-05	77.000	77.900	75.100	75.500	57.141	549,999
2022-10-04	74.800	77.100	73.700	75.600	57.217	1,127,498
2022-10-03	71.600	73.100	71.200	71.900	54.417	235,399
2022-09-30	70.900	72.800	70.000	72.400	54.795	653,399
2022-09-29	72.500	74.300	72.300	72.900	55.174	325,599
2022-09-28	76.800	76.800	71.700	71.900	54.417	734,029
2022-09-27	73.800	77.300	73.600	77.200	58.428	544,510
2022-09-26	74.900	75.700	73.300	73.600	55.703	551,258
2022-09-23	77.800	78.300	75.600	76.000	57.520	561,274
2022-09-22	78.200	78.300	76.100	78.300	59.260	483,999
2022-09-21	79.800	79.800	78.100	78.200	59.185	255,232
2022-09-20	79.300	80.100	78.800	79.600	60.244	300,332
2022-09-19	81.900	81.900	78.000	78.500	59.412	757,902
2022-09-16	81.400	82.700	81.200	81.200	61.455	308,065
2022-09-15	83.700	84.000	81.500	81.700	61.834	696,398
2022-09-14	81.800	84.600	81.200	84.100	63.650	686,421
2022-09-13	82.400	84.800	81.400	83.400	63.120	1,212,586
2022-09-12	83.000	86.100	81.200	81.200	61.455	1,568,688
2022-09-08	80.900	82.700	79.500	82.500	62.439	858,012
2022-09-07	80.300	80.400	78.200	80.000	60.547	548,899
2022-09-06	80.700	80.800	78.200	80.600	61.001	1,236,530
2022-09-05	77.000	81.300	76.900	80.000	60.547	2,415,795
2022-09-02	72.900	76.900	72.700	75.600	57.217	995,553
2022-09-01	73.000	73.000	72.100	72.300	54.719	145,232
2022-08-31	72.700	73.300	72.000	73.200	55.401	268,468
2022-08-30	72.500	73.400	72.400	73.000	55.249	136,399
2022-08-29	71.400	73.200	71.400	72.300	54.719	391,645
2022-08-26	71.800	74.300	71.800	73.400	55.552	756,804
2022-08-25	70.600	72.700	70.600	71.600	54.190	422,400
2022-08-24	70.000	70.600	69.800	70.200	53.130	92,399
2022-08-23	70.600	70.600	69.500	70.000	52.979	101,199
2022-08-22	70.300	71.300	70.300	70.800	53.584	47,299
2022-08-19	71.700	71.700	70.700	70.700	53.508	140,815
2022-08-18	71.100	72.400	70.400	71.600	54.190	207,976
2022-08-17	69.000	72.200	68.400	71.600	54.190	455,571
2022-08-16	68.200	68.700	68.200	68.300	51.692	63,799
2022-08-15	69.300	69.300	68.100	68.600	51.919	62,754
2022-08-12	68.600	68.600	68.400	68.500	51.843	43,015
2022-08-11	68.000	69.200	68.000	68.600	51.919	140,810
2022-08-10	67.700	69.100	67.700	68.800	52.070	84,742

← NewerPage 17 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.