Cathay Consolidated Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	93.300	93.300	89.000	90.000	84.369	326,181
2025-05-02	94.300	94.600	93.600	93.600	87.744	162,299
2025-04-30	95.300	95.300	93.300	93.500	87.650	257,050
2025-04-29	92.800	94.400	92.700	94.000	88.119	239,299
2025-04-28	93.200	93.400	91.800	92.300	86.525	142,436
2025-04-25	94.000	94.700	92.000	93.100	87.275	577,112
2025-04-24	92.200	93.100	91.300	93.100	87.275	324,599
2025-04-23	89.900	92.000	89.800	91.200	85.494	292,020
2025-04-22	86.300	89.100	86.300	88.000	82.494	209,165
2025-04-21	90.000	90.000	87.200	87.200	81.744	197,050
2025-04-18	90.700	91.000	89.500	89.600	83.994	186,000
2025-04-17	92.000	92.900	90.000	90.400	84.744	567,000
2025-04-16	90.100	94.200	90.000	91.100	85.400	639,000
2025-04-15	86.300	92.200	86.300	90.900	85.213	326,000
2025-04-14	88.000	88.700	86.000	86.300	80.901	261,100
2025-04-11	84.700	86.800	82.500	86.500	81.088	352,600
2025-04-10	85.000	85.200	84.500	85.200	79.869	245,099
2025-04-09	86.300	86.300	77.200	77.500	72.651	758,100
2025-04-08	82.500	86.300	81.900	85.400	80.057	1,265,501
2025-04-07	90.900	90.900	90.900	90.900	85.213	69,110
2025-04-02	98.800	102.50	98.300	101.00	94.681	967,655
2025-04-01	94.200	96.500	94.200	95.200	89.244	233,000
2025-03-31	95.100	95.600	93.500	93.600	87.744	314,251
2025-03-28	98.200	98.200	94.800	97.000	90.931	429,599
2025-03-27	100.00	100.00	98.000	98.200	92.056	333,274
2025-03-26	100.50	101.00	100.00	100.50	94.212	143,015
2025-03-25	102.00	102.00	100.00	100.50	94.212	225,789
2025-03-24	102.50	102.50	100.00	101.00	94.681	243,700
2025-03-21	101.50	102.00	101.00	102.00	95.618	150,598
2025-03-20	100.50	102.00	100.00	101.50	95.150	297,402
2025-03-19	104.00	106.50	104.00	105.00	93.938	465,549
2025-03-18	105.00	105.00	103.50	104.00	93.043	257,458
2025-03-17	104.50	104.50	103.50	104.50	93.490	262,448
2025-03-14	103.50	104.50	103.00	104.00	93.043	167,493
2025-03-13	105.50	105.50	103.50	104.00	93.043	233,479
2025-03-12	105.50	106.00	105.00	105.50	94.385	163,072
2025-03-11	107.00	107.00	103.00	105.50	94.385	491,596
2025-03-10	111.00	111.00	109.00	109.00	97.516	161,199
2025-03-07	111.50	112.00	110.50	110.50	98.858	163,242
2025-03-06	112.00	113.50	111.50	111.50	99.753	153,738
2025-03-05	110.50	113.50	110.00	112.00	100.20	476,655
2025-03-04	107.50	111.50	106.50	110.00	98.411	310,112
2025-03-03	108.00	108.50	106.50	108.50	97.069	274,177
2025-02-27	109.50	109.50	108.50	109.00	97.516	193,388
2025-02-26	109.50	110.00	109.00	110.00	98.411	150,089
2025-02-25	112.00	112.00	109.50	110.00	98.411	156,400
2025-02-24	111.50	112.50	111.00	111.50	99.753	279,764
2025-02-21	110.50	112.00	110.00	111.50	99.753	336,334
2025-02-20	109.50	110.50	109.00	110.50	98.858	284,747
2025-02-19	108.50	109.50	108.00	109.50	97.964	316,929
2025-02-18	108.50	108.50	108.00	108.50	97.069	225,365
2025-02-17	109.00	110.00	108.00	108.50	97.069	423,624
2025-02-14	108.00	110.50	107.00	109.00	97.516	1,030,998
2025-02-13	113.50	113.50	112.00	113.00	101.09	247,292
2025-02-12	111.50	113.00	111.00	112.50	100.65	304,474
2025-02-11	114.50	114.50	111.50	111.50	99.753	425,398
2025-02-10	113.00	114.50	112.00	113.00	101.09	709,970
2025-02-07	110.00	111.00	109.50	111.00	99.306	282,697
2025-02-06	108.50	112.50	108.50	109.50	97.964	632,696
2025-02-05	107.50	108.00	106.50	108.00	96.622	195,399

← NewerPage 7 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.