Cathay Consolidated Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	64.100	65.300	63.600	64.300	46.585	215,599
2022-02-14	66.200	66.200	64.700	65.000	47.092	137,499
2022-02-11	66.400	66.700	65.800	66.400	48.106	99,219
2022-02-10	66.800	66.800	66.300	66.600	48.251	134,199
2022-02-09	67.800	67.800	66.300	66.800	48.396	130,899
2022-02-08	67.100	67.500	66.200	66.500	48.179	118,799
2022-02-07	64.500	66.200	64.500	66.100	47.889	109,999
2022-01-26	63.700	64.400	63.400	64.200	46.513	64,943
2022-01-25	64.100	64.500	63.400	64.000	46.368	124,299
2022-01-24	64.300	65.100	63.500	64.600	46.802	162,799
2022-01-21	65.000	65.500	64.200	65.100	47.165	204,599
2022-01-20	65.500	65.700	65.000	65.400	47.382	79,199
2022-01-19	65.000	65.400	64.600	65.400	47.382	123,199
2022-01-18	66.000	66.700	65.300	65.400	47.382	138,599
2022-01-17	64.200	65.900	64.000	65.300	47.310	134,199
2022-01-14	65.900	66.000	63.600	65.100	47.165	150,699
2022-01-13	65.800	65.900	65.000	65.900	47.744	90,199
2022-01-12	64.800	65.500	64.200	64.900	47.020	187,010
2022-01-11	67.800	67.900	63.500	64.400	46.657	797,625
2022-01-10	67.600	69.700	66.600	66.700	48.324	585,309
2022-01-07	73.300	73.800	67.100	68.000	49.266	1,065,898
2022-01-06	70.000	74.900	69.300	71.700	51.946	1,083,498
2022-01-05	68.300	69.000	67.100	68.900	49.918	294,816
2022-01-04	67.900	68.300	67.200	67.900	49.193	317,954
2022-01-03	68.500	69.100	67.100	67.600	48.976	396,016
2021-12-30	68.200	69.900	66.600	68.000	49.266	581,899
2021-12-29	64.500	68.500	64.500	68.200	49.411	1,100,064
2021-12-28	61.300	67.300	61.300	63.800	46.223	705,220
2021-12-27	61.000	62.800	60.800	61.200	44.339	244,298
2021-12-24	61.000	61.000	60.600	60.700	43.977	77,016
2021-12-23	61.000	61.200	60.400	61.000	44.194	102,316
2021-12-22	61.700	62.500	60.700	60.700	43.977	144,121
2021-12-21	60.100	62.000	60.100	61.600	44.629	228,799
2021-12-20	60.100	60.800	60.000	60.100	43.542	119,899
2021-12-17	60.500	60.800	59.800	60.000	43.470	175,999
2021-12-16	60.400	61.000	60.000	60.500	43.832	201,299
2021-12-15	59.500	60.100	59.000	59.300	42.963	71,499
2021-12-14	60.600	60.600	58.200	59.200	42.890	268,399
2021-12-13	62.200	62.500	60.300	61.000	44.194	214,488
2021-12-10	60.500	61.400	60.200	61.300	44.412	218,899
2021-12-09	61.500	62.900	60.300	60.300	43.687	499,619
2021-12-08	60.700	61.500	60.500	61.400	44.484	445,499
2021-12-07	59.700	60.900	59.300	60.200	43.615	426,900
2021-12-06	57.500	60.700	57.100	59.400	43.035	519,199
2021-12-03	56.000	57.400	56.000	56.800	41.151	178,331
2021-12-02	56.000	56.400	55.900	55.900	40.499	35,210
2021-12-01	55.900	55.900	55.200	55.700	40.354	26,399
2021-11-30	56.000	56.100	55.500	55.600	40.282	45,099
2021-11-29	55.600	55.600	54.800	55.100	39.920	84,727
2021-11-26	56.300	56.300	55.100	56.000	40.572	59,399
2021-11-25	56.000	56.600	56.000	56.300	40.789	28,599
2021-11-24	56.700	56.700	56.000	56.100	40.644	39,599
2021-11-23	56.500	56.500	55.400	56.300	40.789	81,424
2021-11-22	56.000	56.800	55.800	56.400	40.862	69,299
2021-11-19	57.200	57.200	55.400	56.300	40.789	85,799
2021-11-18	57.600	57.600	56.400	57.200	41.441	69,357
2021-11-17	56.500	57.600	56.000	57.600	41.731	156,199
2021-11-16	56.600	56.600	55.300	56.400	40.862	136,399
2021-11-15	57.000	58.500	56.400	56.800	41.151	230,999
2021-11-12	54.200	58.100	53.900	56.600	41.006	391,621

← NewerPage 20 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.