Cathay Consolidated Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	83.900	84.000	83.500	84.000	78.745	41,043
2025-10-22	83.100	84.200	83.100	84.100	78.838	84,050
2025-10-21	83.400	83.800	83.100	83.500	78.276	67,201
2025-10-20	83.300	83.300	82.100	82.900	77.713	199,200
2025-10-17	84.300	84.400	83.200	83.300	78.088	81,040
2025-10-16	82.700	84.300	82.700	83.800	78.557	159,213
2025-10-15	85.100	85.100	80.500	80.500	75.464	424,300
2025-10-14	86.700	86.700	85.000	85.000	79.682	110,020
2025-10-13	85.000	86.400	83.000	86.300	80.901	153,035
2025-10-09	85.200	86.400	85.200	86.200	80.807	175,206
2025-10-08	84.500	84.900	84.500	84.600	79.307	66,901
2025-10-07	84.800	85.100	83.900	84.800	79.495	115,199
2025-10-03	85.500	87.000	85.000	85.100	79.776	91,000
2025-10-02	86.600	86.600	85.500	85.500	80.151	82,169
2025-10-01	86.100	87.000	85.900	86.800	81.369	81,137
2025-09-30	85.200	86.500	84.900	86.100	80.713	84,099
2025-09-29	85.200	85.200	85.200	85.200	79.869	0
2025-09-26	86.000	86.000	84.800	85.200	79.869	136,078
2025-09-25	85.700	87.100	85.700	86.000	80.619	121,099
2025-09-24	84.800	86.200	84.800	85.500	80.151	135,099
2025-09-23	85.500	85.800	84.800	85.100	79.776	165,701
2025-09-22	85.900	86.400	85.400	85.500	80.151	126,038
2025-09-19	86.400	87.000	85.400	85.600	80.244	155,198
2025-09-18	86.500	87.200	86.200	86.300	80.901	73,099
2025-09-17	87.100	87.200	86.000	86.100	80.713	115,109
2025-09-16	88.300	88.300	86.900	87.100	81.651	62,218
2025-09-15	87.600	88.000	87.100	87.100	81.651	102,366
2025-09-12	87.000	87.900	86.800	87.600	82.119	304,105
2025-09-11	88.800	89.700	88.200	88.200	82.682	158,001
2025-09-10	89.100	89.800	88.000	88.600	83.057	166,200
2025-09-09	90.500	90.500	88.400	89.000	83.432	428,125
2025-09-08	90.600	92.900	90.600	91.600	85.869	298,099
2025-09-05	92.500	92.900	90.500	90.500	84.838	240,287
2025-09-04	90.200	93.700	90.200	91.900	86.150	807,340
2025-09-03	87.500	89.600	87.500	89.200	83.619	100,132
2025-09-02	87.700	90.500	87.100	87.300	81.838	130,100
2025-09-01	90.400	90.800	87.600	87.700	82.213	208,451
2025-08-29	91.400	91.400	89.000	89.600	83.994	232,200
2025-08-28	90.600	92.100	90.000	90.000	84.369	884,920
2025-08-27	84.500	91.400	84.500	89.600	83.994	843,567
2025-08-26	84.300	85.200	83.900	84.700	79.401	86,000
2025-08-25	84.500	85.300	84.200	84.300	79.026	72,144
2025-08-22	83.800	84.600	83.700	84.300	79.026	83,150
2025-08-21	84.000	84.700	84.000	84.100	78.838	50,298
2025-08-20	85.400	85.400	83.800	84.000	78.745	149,214
2025-08-19	85.300	86.000	85.300	85.600	80.244	77,807
2025-08-18	85.600	86.100	85.200	85.700	80.338	76,199
2025-08-15	85.800	85.800	85.100	85.600	80.244	85,190
2025-08-14	85.500	86.000	85.500	85.800	80.432	83,198
2025-08-13	85.900	86.700	85.200	85.500	80.151	153,025
2025-08-12	86.800	87.000	86.000	86.000	80.619	170,218
2025-08-11	85.600	86.900	85.600	86.700	81.276	224,050
2025-08-08	84.700	85.500	84.700	85.300	79.963	115,054
2025-08-07	85.300	86.100	85.300	85.500	80.151	108,125
2025-08-06	85.300	85.900	85.200	85.200	79.869	120,100
2025-08-05	85.600	85.800	84.800	85.200	79.869	111,061
2025-08-04	83.500	85.200	82.900	85.100	79.776	158,609
2025-08-01	83.400	83.400	83.400	83.400	78.182	0
2025-07-31	83.800	84.400	83.400	83.400	78.182	138,005
2025-07-30	84.500	85.000	84.000	84.500	79.213	127,000

← NewerPage 5 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.