Cathay Consolidated Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	99.900	99.900	98.500	98.600	98.600	231,291
2026-10-16	101.00	101.00	100.00	100.00	100.00	79,585
2026-10-15	100.50	101.50	100.00	100.50	100.50	163,000
2026-10-14	100.50	101.50	100.50	101.50	101.50	92,105
2026-10-13	101.50	101.50	100.50	100.50	100.50	77,200
2026-10-12	101.00	102.50	100.50	101.50	101.50	220,013
2026-10-08	100.00	101.00	100.00	101.00	101.00	98,005
2026-10-07	99.900	101.00	99.900	101.00	101.00	94,100
2026-10-06	99.800	100.50	99.800	99.900	99.900	84,109
2026-10-05	100.00	101.00	99.800	99.800	99.800	147,600
2026-10-02	99.800	100.50	99.800	100.00	100.00	81,999
2026-10-01	100.00	100.50	99.600	100.00	100.00	106,099
2026-09-30	100.50	100.50	99.600	100.00	100.00	129,180
2026-09-29	100.00	101.00	100.00	101.00	101.00	69,000
2026-09-24	101.00	101.00	100.50	101.00	101.00	54,007
2026-09-23	100.00	101.50	100.00	101.00	101.00	234,400
2026-09-22	101.50	101.50	100.00	100.50	100.50	75,300
2026-09-21	101.50	102.00	100.00	100.00	100.00	95,071
2026-09-18	101.00	102.00	100.50	102.00	102.00	117,324
2026-09-17	100.00	101.50	100.00	100.50	100.50	66,056
2026-09-16	100.50	101.00	99.900	99.900	99.900	62,000
2026-09-15	99.800	101.50	99.800	100.50	100.50	73,055
2026-09-14	99.100	101.00	98.400	99.800	99.800	95,001
2026-09-11	100.50	100.50	99.200	99.300	99.300	149,562
2026-09-10	101.50	101.50	100.50	101.00	101.00	80,238
2026-09-09	102.00	102.00	101.00	101.50	101.50	102,006
2026-09-08	103.50	103.50	101.00	102.50	102.50	185,060
2026-09-07	104.00	105.00	103.50	103.50	103.50	171,110
2026-09-04	103.00	103.00	102.50	102.50	102.50	84,275
2026-09-03	103.00	103.50	102.00	102.00	102.00	168,250
2026-09-02	103.00	103.50	102.00	102.50	102.50	158,340
2026-09-01	103.00	103.50	102.00	103.00	103.00	154,100
2026-08-31	103.00	104.00	103.00	103.50	103.50	97,080
2026-08-28	105.00	105.00	104.00	104.00	104.00	120,000
2026-08-27	103.50	104.50	103.00	104.00	104.00	209,035
2026-08-26	103.00	104.00	102.50	103.50	103.50	103,100
2026-08-25	102.50	103.50	102.50	103.00	103.00	121,011
2026-08-24	103.50	104.00	103.00	103.00	103.00	104,099
2026-08-21	103.50	103.50	103.00	103.00	103.00	76,007
2026-08-20	102.50	104.50	102.50	104.00	104.00	147,017
2026-08-19	101.00	103.00	100.50	102.00	102.00	146,000
2026-08-18	101.50	102.00	100.50	101.50	101.50	138,460
2026-08-17	102.50	103.00	100.50	101.00	101.00	277,000
2026-08-14	105.00	105.00	102.00	103.00	103.00	355,298
2026-08-13	104.00	104.00	103.00	104.00	104.00	149,324
2026-08-12	102.00	103.50	102.00	103.00	103.00	148,519
2026-08-11	104.00	104.00	102.00	102.50	102.50	216,000
2026-08-10	105.00	105.00	103.50	103.50	103.50	224,002
2026-08-07	102.50	105.50	102.50	104.00	104.00	547,083
2026-08-06	102.00	102.00	100.00	101.50	101.50	219,237
2026-08-05	100.50	102.50	100.50	102.00	102.00	350,140
2026-08-04	98.100	100.00	97.500	100.00	100.00	495,200
2026-08-03	96.000	98.800	94.900	98.100	98.100	513,003
2026-07-31	103.50	104.00	96.900	96.900	96.900	2,299,640
2026-07-30	100.50	103.50	100.50	102.50	102.50	253,180
2026-07-29	105.50	105.50	100.00	103.00	103.00	489,210
2026-07-28	108.50	108.50	105.00	105.50	105.50	418,249
2026-07-27	110.00	110.50	108.00	110.00	110.00	367,001
2026-07-24	112.00	113.50	110.00	111.00	111.00	246,216
2026-07-23	114.50	114.50	111.00	113.00	113.00	176,004

Page 1 of 5 · 243 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.