Cathay Consolidated Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	96.300	97.400	96.300	97.000	90.931	208,687
2026-01-16	96.400	96.400	95.500	96.300	90.275	124,215
2026-01-15	96.000	96.900	95.300	96.300	90.275	210,404
2026-01-14	95.100	95.900	94.800	95.200	89.244	241,300
2026-01-13	95.800	95.800	94.200	95.100	89.150	221,856
2026-01-12	93.000	95.400	93.000	95.100	89.150	394,360
2026-01-09	93.000	93.800	92.000	92.300	86.525	132,200
2026-01-08	94.800	95.100	92.800	92.800	86.994	231,556
2026-01-07	94.400	96.300	93.400	94.500	88.588	419,050
2026-01-06	91.300	93.000	91.100	92.300	86.525	471,287
2026-01-05	88.800	89.200	88.200	88.500	82.963	104,040
2026-01-02	89.900	89.900	88.900	89.200	83.619	88,600
2025-12-31	89.000	89.500	88.600	89.200	83.619	81,041
2025-12-30	90.200	90.500	89.000	89.100	83.525	109,102
2025-12-29	88.600	90.800	88.600	90.200	84.557	230,112
2025-12-26	87.600	88.300	87.500	88.000	82.494	60,060
2025-12-24	88.600	88.600	87.200	87.600	82.119	63,241
2025-12-23	88.600	89.000	88.300	88.400	82.869	48,000
2025-12-22	88.000	89.500	88.000	88.600	83.057	140,701
2025-12-19	87.400	87.900	87.200	87.900	82.401	85,017
2025-12-18	86.600	87.600	86.600	86.900	81.463	52,000
2025-12-17	87.200	87.500	86.600	86.700	81.276	64,006
2025-12-16	86.900	87.400	86.200	86.600	81.182	69,016
2025-12-15	86.500	87.500	86.400	87.000	81.557	38,000
2025-12-12	87.700	87.700	86.400	86.500	81.088	56,010
2025-12-11	86.900	87.200	86.400	86.700	81.276	152,003
2025-12-10	88.800	88.800	87.000	87.000	81.557	98,133
2025-12-09	89.000	89.000	88.100	88.300	82.776	97,000
2025-12-08	88.500	88.900	87.300	88.500	82.963	138,035
2025-12-05	87.900	88.700	87.700	87.900	82.401	204,163
2025-12-04	87.400	87.900	86.700	87.200	81.744	92,598
2025-12-03	88.000	88.200	86.900	87.400	81.932	150,005
2025-12-02	85.700	87.900	85.500	87.500	82.026	254,214
2025-12-01	85.800	86.400	85.300	86.000	80.619	128,150
2025-11-28	86.900	86.900	85.800	85.900	80.526	82,200
2025-11-27	86.900	87.300	85.300	85.600	80.244	195,002
2025-11-26	84.200	86.600	84.200	86.500	81.088	325,189
2025-11-25	84.500	84.700	84.100	84.200	78.932	80,000
2025-11-24	84.200	84.600	83.600	84.500	79.213	84,005
2025-11-21	83.300	83.900	82.800	83.500	78.276	126,130
2025-11-20	82.800	83.800	82.800	83.500	78.276	116,499
2025-11-19	83.100	83.300	82.200	82.800	77.620	117,016
2025-11-18	85.000	85.000	82.900	83.300	78.088	164,030
2025-11-17	85.400	85.400	84.100	84.400	79.120	140,090
2025-11-14	85.300	85.700	84.800	85.400	80.057	123,010
2025-11-13	85.700	85.700	84.900	85.500	80.151	148,113
2025-11-12	85.000	85.600	84.800	85.500	80.151	166,062
2025-11-11	85.300	85.300	84.400	84.900	79.588	152,210
2025-11-10	85.100	85.400	84.500	84.900	79.588	117,329
2025-11-07	84.600	85.200	84.300	85.000	79.682	159,502
2025-11-06	84.800	85.800	84.300	84.600	79.307	450,045
2025-11-05	82.000	82.000	80.600	81.800	76.682	92,699
2025-11-04	82.400	82.400	81.200	81.600	76.495	76,050
2025-11-03	81.800	82.200	81.400	81.700	76.588	78,199
2025-10-31	81.100	81.100	80.100	81.000	75.932	169,797
2025-10-30	81.700	82.000	80.700	81.100	76.026	150,000
2025-10-29	82.300	82.400	81.300	81.600	76.495	225,299
2025-10-28	83.100	83.100	82.100	82.300	77.151	126,160
2025-10-27	83.100	83.500	82.400	83.500	78.276	168,061
2025-10-23	83.900	84.000	83.500	84.000	78.745	41,043

← NewerPage 4 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.