Cathay Consolidated Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	83.700	84.800	83.100	83.900	78.651	111,015
2025-07-28	84.200	84.200	83.500	83.700	78.463	120,299
2025-07-25	85.600	85.600	83.400	84.200	78.932	316,300
2025-07-24	85.800	86.700	85.200	86.700	81.276	132,222
2025-07-23	84.200	85.800	84.200	85.800	80.432	140,198
2025-07-22	84.900	85.200	83.800	83.800	78.557	136,293
2025-07-21	84.200	85.100	84.000	84.900	79.588	69,150
2025-07-18	84.500	85.600	84.000	84.100	78.838	165,020
2025-07-17	83.200	84.300	83.100	84.100	78.838	83,299
2025-07-16	83.200	84.000	83.100	83.400	78.182	61,000
2025-07-15	83.800	84.000	82.600	83.300	78.088	97,185
2025-07-14	83.000	83.300	82.600	82.600	77.432	69,000
2025-07-11	83.100	83.900	82.800	83.500	78.276	62,100
2025-07-10	82.500	83.400	82.400	83.100	77.901	67,208
2025-07-09	82.200	83.900	82.200	82.500	77.338	97,699
2025-07-08	83.700	83.700	81.900	82.300	77.151	277,711
2025-07-07	84.500	84.500	82.900	83.700	78.463	94,021
2025-07-04	85.500	85.700	84.300	84.500	79.213	222,498
2025-07-03	85.000	86.700	84.900	85.800	80.432	244,643
2025-07-02	85.200	86.200	85.200	86.000	80.619	116,180
2025-07-01	86.800	86.800	85.000	85.100	79.776	253,202
2025-06-30	87.300	87.300	85.600	86.000	80.619	163,073
2025-06-27	87.600	88.300	87.000	87.300	81.838	162,499
2025-06-26	86.700	87.900	86.700	87.100	81.651	400,045
2025-06-25	88.300	88.300	86.300	86.600	81.182	181,024
2025-06-24	86.200	87.600	86.200	87.600	82.119	181,026
2025-06-23	86.100	86.600	85.600	86.200	80.807	194,145
2025-06-20	88.200	88.800	86.000	87.600	82.119	207,000
2025-06-19	90.000	90.000	88.000	88.200	82.682	185,000
2025-06-18	89.100	90.300	89.000	90.200	84.557	69,100
2025-06-17	89.800	89.900	88.500	89.700	84.088	88,748
2025-06-16	89.400	89.900	88.300	89.500	83.900	91,000
2025-06-13	91.300	91.300	89.400	89.500	83.900	234,000
2025-06-12	91.900	92.400	91.200	91.300	85.588	78,001
2025-06-11	92.100	92.200	91.000	91.900	86.150	149,000
2025-06-10	90.400	92.200	90.400	91.700	85.963	181,698
2025-06-09	91.300	91.300	90.300	90.700	85.025	98,225
2025-06-06	90.500	91.700	90.300	91.300	85.588	110,000
2025-06-05	91.400	91.500	90.500	91.000	85.307	90,099
2025-06-04	91.000	91.700	90.500	91.400	85.682	178,110
2025-06-03	92.400	92.400	90.000	90.700	85.025	166,000
2025-06-02	93.900	93.900	91.000	91.100	85.400	255,016
2025-05-29	94.400	94.500	93.900	94.000	88.119	133,036
2025-05-28	95.200	95.500	93.500	94.100	88.213	195,017
2025-05-27	94.900	95.700	94.600	95.000	89.056	195,000
2025-05-26	95.200	95.200	94.500	94.900	88.963	105,701
2025-05-23	95.000	95.900	94.600	95.300	89.338	125,100
2025-05-22	94.400	95.300	93.900	94.200	88.306	115,158
2025-05-21	93.000	95.300	93.000	95.300	89.338	215,100
2025-05-20	94.800	94.800	92.500	93.200	87.369	162,117
2025-05-19	95.000	95.700	93.800	94.100	88.213	167,109
2025-05-16	94.000	95.300	94.000	94.800	88.869	118,399
2025-05-15	95.000	95.200	94.200	95.000	89.056	84,199
2025-05-14	95.900	96.100	94.500	95.200	89.244	180,300
2025-05-13	95.700	96.200	94.600	95.300	89.338	252,200
2025-05-12	94.500	95.100	94.000	95.100	89.150	217,424
2025-05-09	93.500	94.400	93.000	93.900	88.025	148,579
2025-05-08	92.100	94.500	92.000	93.700	87.838	274,389
2025-05-07	91.200	92.300	91.200	92.200	86.432	137,339
2025-05-06	89.900	91.500	89.800	91.200	85.494	125,369

← NewerPage 6 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.