Cathay Consolidated Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	73.800	75.600	72.200	75.500	54.699	1,311,438
2022-05-13	68.700	72.600	68.700	72.500	52.526	825,008
2022-05-12	68.000	68.700	67.800	68.400	49.555	250,799
2022-05-11	71.000	71.000	68.100	68.400	49.555	177,154
2022-05-10	68.600	70.200	67.800	69.600	50.425	266,199
2022-05-09	71.400	71.500	69.000	69.000	49.990	283,854
2022-05-06	70.200	71.900	69.400	71.400	51.729	197,999
2022-05-05	70.000	71.600	69.500	71.100	51.512	310,199
2022-05-04	68.700	70.900	68.300	69.500	50.352	429,000
2022-05-03	67.500	68.000	66.200	67.800	49.121	50,654
2022-04-29	67.200	67.400	66.900	66.900	48.469	70,399
2022-04-28	67.900	67.900	66.100	66.700	48.324	103,701
2022-04-27	67.400	67.400	65.400	66.100	47.889	287,341
2022-04-26	70.000	71.100	68.600	68.700	49.773	291,499
2022-04-25	69.700	69.800	68.300	69.500	50.352	436,699
2022-04-22	69.500	73.000	69.100	70.500	51.077	1,181,624
2022-04-21	67.400	68.400	67.400	67.700	49.048	244,529
2022-04-20	67.100	67.800	66.500	66.900	48.469	200,200
2022-04-19	64.000	67.000	64.000	66.800	48.396	227,699
2022-04-18	64.600	64.800	64.300	64.300	46.585	87,999
2022-04-15	64.200	64.700	63.700	64.700	46.875	94,599
2022-04-14	64.700	64.800	64.200	64.400	46.657	32,999
2022-04-13	64.100	64.500	63.500	64.500	46.730	96,799
2022-04-12	64.700	64.800	63.900	64.000	46.368	58,299
2022-04-11	64.800	65.600	64.100	64.900	47.020	137,499
2022-04-08	63.900	64.700	63.800	64.700	46.875	136,399
2022-04-07	63.400	64.000	63.200	63.700	46.150	95,884
2022-04-06	62.900	64.500	62.900	63.500	46.005	83,638
2022-04-01	63.200	63.800	63.100	63.500	46.005	51,699
2022-03-31	64.300	64.600	63.400	63.600	46.078	134,329
2022-03-30	63.600	64.400	63.600	64.100	46.440	144,099
2022-03-29	62.900	63.700	62.900	63.200	45.788	96,799
2022-03-28	61.600	63.400	61.600	62.600	45.353	138,599
2022-03-25	62.000	62.200	61.700	61.800	44.774	34,099
2022-03-24	61.600	62.200	61.600	62.000	44.919	15,399
2022-03-23	61.100	62.900	61.100	62.000	44.919	124,299
2022-03-22	61.600	61.800	60.900	61.100	44.267	54,999
2022-03-21	61.800	62.000	61.200	61.300	44.412	42,899
2022-03-18	60.700	61.400	60.700	61.200	44.339	36,299
2022-03-17	62.000	62.100	60.700	61.100	44.267	127,599
2022-03-16	61.500	61.500	60.300	60.800	44.049	51,809
2022-03-15	61.600	61.600	60.400	60.400	43.760	153,201
2022-03-14	63.000	63.000	61.100	61.600	44.629	114,419
2022-03-11	62.600	62.600	62.100	62.300	45.136	60,590
2022-03-10	62.600	63.900	62.300	63.000	45.643	80,302
2022-03-09	62.000	63.000	61.900	62.300	45.136	73,809
2022-03-08	62.000	62.600	61.000	61.900	44.846	107,927
2022-03-07	63.200	63.800	62.200	62.700	45.426	125,483
2022-03-04	62.300	63.600	62.300	63.400	45.933	68,199
2022-03-03	63.600	63.700	61.900	63.300	45.861	114,406
2022-03-02	61.900	62.200	61.600	62.000	44.919	41,799
2022-03-01	62.000	62.200	61.500	61.900	44.846	100,099
2022-02-25	60.000	62.000	59.900	62.000	44.919	499,465
2022-02-24	64.500	64.800	62.900	62.900	45.571	139,897
2022-02-23	64.200	65.000	64.200	65.000	47.092	38,501
2022-02-22	64.800	65.000	63.600	64.200	46.513	138,599
2022-02-21	65.000	65.400	64.500	64.900	47.020	76,999
2022-02-18	64.800	65.400	64.700	64.900	47.020	53,899
2022-02-17	64.800	65.400	64.300	64.600	46.802	96,799
2022-02-16	65.500	65.500	64.000	64.700	46.875	111,427

← NewerPage 19 of 21 · 1,221 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.