Cathay Consolidated Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	97.300	97.300	91.800	92.100	92.100	706,628
2026-04-24	102.50	103.00	96.100	96.300	96.300	1,805,157
2026-04-23	101.00	101.50	97.800	100.00	100.00	1,358,882
2026-04-22	100.00	100.00	98.200	99.200	99.200	825,340
2026-04-21	94.300	99.100	93.900	98.700	98.700	1,463,865
2026-04-20	91.900	93.500	91.700	92.800	92.800	408,983
2026-04-17	92.000	92.000	91.000	91.100	91.100	214,276
2026-04-16	88.800	92.000	88.800	92.000	92.000	477,618
2026-04-15	89.200	89.700	88.200	88.200	88.200	215,052
2026-04-14	89.300	89.700	88.300	89.200	89.200	221,999
2026-04-13	88.100	88.900	86.700	88.800	88.800	386,102
2026-04-10	89.000	89.000	88.100	88.100	88.100	134,755
2026-04-09	88.300	88.400	87.600	87.800	87.800	214,050
2026-04-08	89.500	89.500	87.400	88.900	88.900	494,483
2026-04-07	83.300	87.800	83.200	87.000	87.000	631,173
2026-04-02	84.600	85.000	83.500	83.600	83.600	117,000
2026-04-01	84.000	85.600	83.600	84.600	84.600	192,100
2026-03-31	83.500	84.100	82.900	83.100	83.100	191,400
2026-03-30	83.800	84.400	83.500	83.600	83.600	184,040
2026-03-27	84.100	84.900	84.100	84.700	84.700	132,050
2026-03-26	86.400	86.400	84.600	85.000	85.000	161,400
2026-03-25	85.500	85.600	84.600	85.600	85.600	166,016
2026-03-24	86.200	86.200	84.000	84.800	84.800	227,109
2026-03-23	84.700	86.100	83.500	84.800	84.800	545,198
2026-03-20	86.800	87.100	86.000	86.000	86.000	297,099
2026-03-19	88.000	88.100	86.600	86.700	86.700	307,127
2026-03-18	88.600	89.100	87.900	88.500	88.500	416,228
2026-03-17	88.200	88.300	87.200	88.200	88.200	369,030
2026-03-16	89.800	89.800	87.100	88.200	88.200	396,130
2026-03-13	87.300	89.600	87.200	89.000	89.000	297,301
2026-03-12	90.100	90.100	88.000	88.700	88.700	790,821
2026-03-11	94.200	96.200	94.200	95.900	89.900	1,031,680
2026-03-10	96.000	96.400	94.400	94.900	88.963	636,711
2026-03-09	95.500	95.500	92.300	94.700	88.775	532,110
2026-03-06	97.000	98.000	96.300	97.200	91.119	305,633
2026-03-05	98.100	98.400	97.000	97.400	91.306	470,407
2026-03-04	98.800	98.800	96.100	96.100	90.088	884,334
2026-03-03	102.50	102.50	99.600	100.00	93.744	717,457
2026-03-02	100.00	102.50	100.00	101.50	95.150	453,458
2026-02-26	103.00	104.50	101.50	101.50	95.150	882,513
2026-02-25	103.00	103.50	102.00	103.00	96.556	494,018
2026-02-24	102.00	104.50	102.00	103.00	96.556	702,228
2026-02-23	102.00	103.00	101.00	102.00	95.618	832,347
2026-02-11	104.00	104.00	100.00	100.50	94.212	771,870
2026-02-10	102.00	106.00	102.00	102.50	96.087	1,110,298
2026-02-09	103.50	104.00	100.00	102.00	95.618	1,581,854
2026-02-06	100.00	105.00	99.800	100.00	93.744	3,178,612
2026-02-05	95.500	97.000	95.500	96.900	90.837	188,076
2026-02-04	94.800	97.500	94.800	95.500	89.525	400,599
2026-02-03	94.300	95.200	93.300	94.100	88.213	100,799
2026-02-02	93.000	94.100	91.700	93.900	88.025	221,000
2026-01-30	94.000	94.000	92.500	93.300	87.463	128,025
2026-01-29	94.500	94.500	93.400	94.300	88.400	97,020
2026-01-28	94.900	95.800	93.700	94.500	88.588	271,014
2026-01-27	95.300	96.500	95.000	95.200	89.244	101,999
2026-01-26	95.000	95.900	94.400	95.000	89.056	131,198
2026-01-23	96.200	96.200	95.100	95.400	89.431	128,298
2026-01-22	96.600	97.500	95.600	96.200	90.181	150,599
2026-01-21	96.200	96.400	95.000	95.500	89.525	231,099
2026-01-20	97.500	97.500	95.800	96.200	90.181	118,399

← NewerPage 3 of 5 · 243 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.