Cathay Consolidated Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	113.00	114.00	112.00	114.00	114.00	265,253
2026-07-21	109.50	114.00	109.50	112.00	112.00	352,299
2026-07-20	115.00	115.00	108.50	110.50	110.50	465,140
2026-07-17	115.00	116.00	113.00	115.00	115.00	579,509
2026-07-16	115.50	118.00	115.00	116.50	116.50	397,040
2026-07-15	119.00	119.00	114.50	116.50	116.50	711,226
2026-07-14	114.50	118.00	112.50	117.50	117.50	1,309,105
2026-07-13	110.50	115.00	110.50	114.50	114.50	491,340
2026-07-10	110.50	110.50	110.50	110.50	110.50	0
2026-07-09	111.50	112.50	110.00	110.50	110.50	153,109
2026-07-08	113.50	116.00	110.50	111.50	111.50	379,000
2026-07-07	115.50	116.50	112.50	113.00	113.00	628,151
2026-07-06	115.50	117.50	114.50	116.50	116.50	565,379
2026-07-03	112.50	116.50	112.50	115.50	115.50	658,306
2026-07-02	106.50	114.50	105.50	113.50	113.50	844,069
2026-07-01	113.00	113.50	106.50	107.50	107.50	1,236,399
2026-06-30	113.00	115.00	111.50	112.50	112.50	527,301
2026-06-29	112.50	114.00	111.00	112.50	112.50	553,239
2026-06-26	112.50	112.50	110.00	111.00	111.00	703,822
2026-06-25	115.00	115.00	112.00	113.00	113.00	530,655
2026-06-24	115.00	117.00	114.00	115.00	115.00	407,140
2026-06-23	117.00	117.50	113.50	117.00	117.00	780,349
2026-06-22	118.00	119.50	116.00	117.00	117.00	1,021,281
2026-06-18	118.00	121.00	115.50	116.00	116.00	1,216,422
2026-06-17	116.50	117.50	114.50	116.50	116.50	773,511
2026-06-16	116.00	117.50	114.00	116.50	116.50	894,615
2026-06-15	119.50	122.00	114.50	115.50	115.50	2,953,963
2026-06-12	109.50	117.50	109.00	117.50	117.50	2,096,853
2026-06-11	110.50	111.00	104.50	107.00	107.00	1,188,790
2026-06-10	109.50	111.50	107.00	108.00	108.00	1,236,165
2026-06-09	108.00	111.50	106.00	111.50	111.50	2,470,936
2026-06-08	101.50	113.50	101.00	112.00	112.00	5,780,786
2026-06-05	100.50	104.00	100.50	104.00	104.00	1,346,303
2026-06-04	96.100	103.00	96.100	100.50	100.50	1,590,691
2026-06-03	94.800	95.500	93.700	95.200	95.200	358,100
2026-06-02	93.600	95.000	92.900	94.400	94.400	466,001
2026-06-01	91.300	93.000	91.000	92.800	92.800	338,261
2026-05-29	91.700	92.400	91.000	91.600	91.600	208,539
2026-05-28	91.400	92.300	90.300	91.400	91.400	267,109
2026-05-27	92.900	94.000	91.500	91.800	91.800	390,350
2026-05-26	93.300	93.300	92.200	92.700	92.700	151,400
2026-05-25	94.300	94.500	92.500	93.300	93.300	281,099
2026-05-22	93.200	95.300	93.000	94.200	94.200	348,099
2026-05-21	92.300	94.600	92.300	93.200	93.200	209,199
2026-05-20	91.900	92.300	91.000	92.000	92.000	174,149
2026-05-19	93.100	94.100	91.900	91.900	91.900	225,099
2026-05-18	92.700	93.500	91.000	93.500	93.500	162,002
2026-05-15	93.600	95.100	93.000	93.200	93.200	257,199
2026-05-14	94.600	95.200	93.100	93.500	93.500	303,072
2026-05-13	94.300	94.900	93.800	94.300	94.300	279,003
2026-05-12	95.600	95.600	94.400	95.000	95.000	209,210
2026-05-11	94.400	95.600	94.100	95.500	95.500	292,414
2026-05-08	96.100	96.500	93.300	94.200	94.200	408,600
2026-05-07	94.800	96.000	94.100	95.600	95.600	512,798
2026-05-06	94.200	94.700	92.500	93.800	93.800	521,000
2026-05-05	92.700	94.100	92.400	93.100	93.100	232,010
2026-05-04	93.100	94.400	92.200	93.900	93.900	230,799
2026-04-30	93.500	94.000	91.800	92.000	92.000	188,210
2026-04-29	91.800	93.600	91.800	93.500	93.500	270,018
2026-04-28	92.200	92.200	90.700	91.800	91.800	373,035

← NewerPage 2 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.