Cathay Consolidated Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	107.50	108.00	106.00	107.00	95.727	155,398
2025-02-03	104.50	107.50	103.00	107.50	96.174	426,708
2025-01-22	105.50	107.00	105.50	106.00	94.832	199,967
2025-01-21	105.00	106.00	105.00	105.50	94.385	124,160
2025-01-20	103.00	104.50	103.00	104.50	93.490	142,471
2025-01-17	103.00	103.50	102.50	103.00	92.148	46,069
2025-01-16	102.00	104.00	102.00	104.00	93.043	147,116
2025-01-15	102.00	102.00	101.00	101.00	90.359	94,100
2025-01-14	102.00	102.50	101.00	101.50	90.806	125,050
2025-01-13	105.50	105.50	100.50	102.00	91.254	344,674
2025-01-10	103.50	105.00	103.50	104.50	93.490	245,575
2025-01-09	106.50	107.00	102.50	103.00	92.148	340,301
2025-01-08	102.50	108.50	101.50	106.50	95.280	773,289
2025-01-07	104.50	104.50	101.50	102.50	91.701	313,168
2025-01-06	101.00	104.00	100.00	103.00	92.148	646,827
2025-01-03	100.00	101.00	99.400	99.800	89.286	156,897
2025-01-02	99.900	101.00	98.900	99.300	88.838	171,296
2024-12-31	100.00	101.00	99.500	100.00	89.464	195,863
2024-12-30	102.50	103.50	100.50	100.50	89.912	215,050
2024-12-27	102.00	103.00	101.50	102.00	91.254	87,299
2024-12-26	104.50	104.50	102.00	102.00	91.254	148,217
2024-12-25	101.50	104.50	101.00	104.00	93.043	262,116
2024-12-24	102.50	102.50	101.00	101.50	90.806	137,402
2024-12-23	102.50	103.50	101.50	102.00	91.254	123,602
2024-12-20	105.50	105.50	100.50	102.00	91.254	597,321
2024-12-19	105.00	110.50	103.50	103.50	92.596	1,397,802
2024-12-18	105.00	107.00	104.50	104.50	93.490	257,148
2024-12-17	108.00	108.00	105.50	105.50	94.385	192,291
2024-12-16	108.50	108.50	106.50	107.50	96.174	315,729
2024-12-13	106.00	108.00	104.00	108.00	96.622	390,045
2024-12-12	107.00	107.50	105.50	105.50	94.385	190,197
2024-12-11	103.50	108.00	103.50	106.00	94.832	349,312
2024-12-10	107.50	107.50	104.00	104.00	93.043	347,914
2024-12-09	107.50	108.00	105.50	107.00	95.727	585,449
2024-12-06	101.50	108.50	101.50	106.00	94.832	972,804
2024-12-05	101.00	102.50	100.00	101.00	90.359	260,001
2024-12-04	101.00	101.50	99.900	101.00	90.359	109,249
2024-12-03	102.50	102.50	100.50	100.50	89.912	100,099
2024-12-02	101.50	102.50	101.00	101.50	90.806	124,400
2024-11-29	99.700	100.50	99.100	100.00	89.464	73,099
2024-11-28	99.700	100.00	98.000	99.900	89.375	151,109
2024-11-27	102.50	102.50	99.800	99.800	89.286	76,162
2024-11-26	99.600	102.50	99.600	101.50	90.806	124,388
2024-11-25	101.50	101.50	100.50	100.50	89.912	85,705
2024-11-22	104.00	104.00	100.50	101.50	90.806	166,305
2024-11-21	98.300	103.00	97.700	102.50	91.701	445,890
2024-11-20	98.000	98.000	98.000	98.000	87.675	169,354
2024-11-19	99.900	99.900	99.000	99.000	88.570	92,002
2024-11-18	101.00	101.00	99.000	99.100	88.659	171,159
2024-11-15	101.00	101.50	100.50	101.00	90.359	282,447
2024-11-14	99.300	100.50	99.000	100.00	89.464	486,913
2024-11-13	97.900	99.700	96.800	98.500	88.122	285,698
2024-11-12	97.800	98.000	96.200	98.000	87.675	124,199
2024-11-11	96.800	99.100	96.800	97.800	87.496	205,099
2024-11-08	99.000	99.000	97.300	97.400	87.138	127,350
2024-11-07	96.100	98.500	96.100	98.000	87.675	164,499
2024-11-06	96.300	97.000	95.600	95.800	85.707	98,599
2024-11-05	95.600	96.300	95.200	96.000	85.886	54,668
2024-11-04	96.200	96.500	95.400	95.400	85.349	90,000
2024-11-01	96.400	96.600	95.000	95.800	85.707	339,000

← NewerPage 8 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.