Cathay Consolidated Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	97.500	99.300	96.200	96.200	86.065	333,360
2024-10-29	98.100	98.100	96.300	97.900	87.586	146,303
2024-10-28	98.400	98.400	96.800	97.600	87.317	185,502
2024-10-25	99.300	99.400	98.400	98.400	88.033	137,496
2024-10-24	98.100	100.50	98.100	99.300	88.838	271,070
2024-10-23	99.000	99.100	98.000	98.100	87.765	87,901
2024-10-22	99.100	99.900	98.600	98.700	88.301	85,564
2024-10-21	98.800	100.00	98.700	99.100	88.659	150,717
2024-10-18	101.00	101.00	98.300	98.300	87.944	330,884
2024-10-17	101.00	104.00	100.50	101.50	90.806	352,776
2024-10-16	97.500	103.50	96.800	103.50	92.596	801,388
2024-10-15	96.900	98.200	96.900	98.000	87.675	145,197
2024-10-14	97.300	97.600	96.700	96.900	86.691	126,134
2024-10-11	98.300	99.100	97.300	97.300	87.049	187,184
2024-10-09	99.200	99.200	98.100	98.300	87.944	120,269
2024-10-08	99.300	99.800	97.900	98.800	88.391	241,352
2024-10-07	94.700	101.00	94.700	100.50	89.912	598,956
2024-10-04	94.500	95.500	94.500	94.600	84.633	78,666
2024-10-01	95.500	96.000	95.000	95.700	85.617	107,297
2024-09-30	98.100	98.100	96.400	96.500	86.333	105,801
2024-09-27	98.100	99.500	97.100	97.700	87.407	137,645
2024-09-26	98.900	98.900	97.000	97.300	87.049	77,619
2024-09-25	97.900	99.400	97.600	98.500	88.122	173,115
2024-09-24	98.300	98.400	96.700	97.500	87.228	128,348
2024-09-23	95.500	97.900	95.500	97.600	87.317	243,521
2024-09-20	94.200	95.500	93.600	94.900	84.902	120,364
2024-09-19	93.900	94.400	93.300	94.100	84.186	72,894
2024-09-18	94.300	94.500	93.700	93.900	84.007	63,091
2024-09-16	93.000	94.800	93.000	94.300	84.365	107,598
2024-09-13	91.400	93.400	91.400	93.000	83.202	80,720
2024-09-12	91.500	92.400	91.500	91.700	82.039	71,383
2024-09-11	90.800	92.300	90.800	91.500	81.860	52,269
2024-09-10	93.900	93.900	91.100	91.100	81.502	109,855
2024-09-09	90.500	93.300	90.400	93.000	83.202	109,471
2024-09-06	91.300	92.000	90.700	91.400	81.771	121,847
2024-09-05	92.300	93.700	91.000	91.200	81.592	164,459
2024-09-04	93.800	94.100	92.100	92.300	82.576	163,363
2024-09-03	97.200	97.200	95.300	96.000	85.886	47,697
2024-09-02	95.800	96.800	95.200	96.500	86.333	110,361
2024-08-30	94.500	95.900	94.300	95.500	85.439	151,238
2024-08-29	93.600	94.400	93.600	94.300	84.365	40,464
2024-08-28	93.500	94.600	93.300	94.100	84.186	99,896
2024-08-27	93.600	93.700	92.700	93.500	83.649	49,909
2024-08-26	93.700	94.800	93.200	93.700	83.828	162,383
2024-08-23	91.700	92.600	91.500	92.600	82.844	58,533
2024-08-22	92.500	92.500	92.000	92.200	82.486	37,200
2024-08-21	92.200	92.700	92.000	92.600	82.844	51,022
2024-08-20	93.000	93.900	92.500	92.500	82.755	79,030
2024-08-19	92.500	93.600	92.500	93.000	83.202	64,025
2024-08-16	92.300	93.100	92.200	92.400	82.665	63,052
2024-08-15	92.000	92.000	91.200	91.700	82.039	104,031
2024-08-14	92.500	93.000	92.000	92.000	82.307	120,080
2024-08-13	91.800	92.000	90.600	91.700	82.039	72,901
2024-08-12	90.000	91.500	89.200	91.100	81.502	261,200
2024-08-09	92.200	93.000	91.800	92.200	82.486	183,175
2024-08-08	92.800	92.800	91.100	91.800	82.128	119,000
2024-08-07	88.200	93.500	88.000	93.400	83.560	209,250
2024-08-06	88.000	90.000	83.800	88.200	78.908	296,087
2024-08-05	95.000	95.000	86.700	87.800	78.550	637,514
2024-08-02	97.700	97.700	95.500	95.900	85.796	260,621

← NewerPage 9 of 21 · 1,220 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.