Cathay Consolidated Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	67.000	68.400	67.000	68.300	51.692	94,599
2022-08-08	66.400	66.700	65.600	66.700	50.481	51,699
2022-08-05	65.700	66.500	65.600	66.200	50.103	69,959
2022-08-04	65.800	65.800	64.700	65.400	49.497	105,599
2022-08-03	65.900	66.400	65.700	65.800	49.800	95,738
2022-08-02	67.100	67.300	65.400	66.500	50.330	306,899
2022-08-01	68.700	68.800	67.500	67.600	51.162	189,208
2022-07-29	70.300	70.300	68.400	68.700	51.995	282,715
2022-07-28	68.100	68.600	67.500	67.600	51.162	87,999
2022-07-27	67.000	68.600	67.000	68.100	51.541	89,110
2022-07-26	67.800	67.900	67.100	67.600	51.162	87,999
2022-07-25	67.400	67.800	66.700	67.700	51.238	55,329
2022-07-22	66.700	67.600	66.700	67.200	50.860	89,099
2022-07-21	66.200	67.500	65.600	66.700	50.481	111,099
2022-07-20	65.700	66.600	65.500	65.800	49.800	109,999
2022-07-19	65.200	65.900	65.000	65.900	49.876	53,899
2022-07-18	64.600	65.100	64.500	65.100	49.270	34,171
2022-07-15	64.000	64.400	63.600	64.300	48.665	61,627
2022-07-14	63.400	64.800	63.400	64.400	48.740	46,199
2022-07-13	64.100	64.400	63.800	64.000	48.438	36,299
2022-07-12	64.000	64.600	63.100	63.400	47.984	92,399
2022-07-11	64.600	65.500	64.400	64.800	49.043	83,599
2022-07-08	64.500	65.100	64.200	64.400	48.740	130,431
2022-07-07	64.000	64.800	63.900	64.200	48.589	183,699
2022-07-06	63.500	64.200	62.500	63.300	47.908	247,609
2022-07-05	62.200	63.200	61.800	62.900	47.605	92,399
2022-07-04	61.500	62.000	61.000	61.300	46.394	78,099
2022-07-01	63.700	64.000	60.700	60.900	46.091	252,999
2022-06-30	65.500	65.500	63.600	63.600	48.135	266,199
2022-06-29	66.600	66.600	65.700	66.200	50.103	199,099
2022-06-28	68.100	68.200	66.400	67.100	50.784	123,199
2022-06-27	67.700	68.200	67.400	67.600	51.162	103,399
2022-06-24	67.800	68.400	67.300	67.600	51.162	103,416
2022-06-23	68.100	68.500	66.600	67.800	51.314	142,999
2022-06-22	68.400	68.400	66.300	66.900	50.632	260,699
2022-06-21	67.200	68.600	67.200	68.300	51.692	106,710
2022-06-20	69.000	69.900	66.700	67.200	50.860	212,373
2022-06-17	69.000	70.100	68.300	69.300	52.449	222,309
2022-06-16	71.700	72.200	70.000	70.400	53.281	333,354
2022-06-15	72.400	72.400	71.300	71.500	54.114	174,515
2022-06-14	71.400	71.900	70.200	71.600	54.190	238,743
2022-06-13	69.900	72.600	69.400	71.500	54.114	545,632
2022-06-10	67.600	70.800	67.600	70.400	53.281	375,143
2022-06-09	67.500	68.500	67.500	67.900	51.389	185,997
2022-06-08	67.200	68.600	66.500	68.000	51.465	685,552
2022-06-07	70.100	70.100	66.500	66.700	50.481	951,520
2022-06-06	70.700	70.900	69.400	70.200	53.130	668,142
2022-06-02	73.600	74.400	73.300	73.700	53.395	341,384
2022-06-01	73.300	74.300	73.300	73.700	53.395	150,754
2022-05-31	74.300	74.300	72.900	73.400	53.178	286,005
2022-05-30	74.500	75.400	73.900	74.300	53.830	137,604
2022-05-27	74.900	75.000	73.400	74.100	53.685	426,909
2022-05-26	76.700	76.700	74.300	74.500	53.975	412,540
2022-05-25	74.100	76.300	73.500	76.300	55.279	701,909
2022-05-24	74.300	74.300	72.700	73.000	52.888	284,109
2022-05-23	73.800	74.300	72.800	73.700	53.395	266,506
2022-05-20	73.800	76.800	73.600	73.600	53.323	955,898
2022-05-19	73.200	73.400	72.300	73.400	53.178	507,099
2022-05-18	74.700	76.900	74.000	74.400	53.902	873,432
2022-05-17	75.500	75.500	73.700	74.700	54.120	623,756

← NewerPage 18 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.