Cathay Chemical Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	58.900	58.900	57.300	58.900	58.900	139,226
2024-08-01	59.000	59.200	58.100	59.200	59.200	126,639
2024-07-31	58.700	59.200	58.000	58.000	58.000	138,303
2024-07-30	58.000	58.400	56.600	58.200	58.200	192,757
2024-07-29	57.400	58.300	56.900	57.000	57.000	205,213
2024-07-26	56.800	56.800	55.100	56.300	56.300	163,560
2024-07-23	56.600	57.400	56.000	56.100	56.100	374,317
2024-07-22	59.600	59.700	56.500	56.500	56.500	786,756
2024-07-19	60.100	60.400	59.200	59.700	59.700	358,848
2024-07-18	60.200	60.200	59.000	60.100	60.100	164,366
2024-07-17	61.100	61.900	60.000	60.100	60.100	365,310
2024-07-16	60.000	61.200	59.900	61.000	61.000	804,975
2024-07-15	60.200	60.500	59.500	59.800	59.800	204,530
2024-07-12	59.400	60.100	59.300	59.700	59.700	188,110
2024-07-11	59.600	59.900	58.800	59.400	59.400	198,767
2024-07-10	58.500	59.700	58.500	58.900	58.900	380,117
2024-07-09	60.100	60.400	58.900	59.000	59.000	833,502
2024-07-08	59.500	61.100	58.200	59.900	59.900	1,473,787
2024-07-05	58.600	60.200	58.500	58.700	58.700	991,048
2024-07-04	60.500	60.500	59.200	59.900	59.900	1,605,806
2024-07-03	58.100	60.500	57.400	60.500	60.500	2,438,485
2024-07-02	59.400	59.400	57.500	58.400	58.400	1,020,342
2024-07-01	60.400	60.500	58.500	59.800	59.800	3,526,406
2024-06-28	57.300	58.000	54.900	55.500	55.500	903,753
2024-06-27	57.900	57.900	56.600	57.000	57.000	496,331
2024-06-26	55.200	57.200	55.100	57.200	57.200	342,628
2024-06-25	54.800	55.300	51.000	55.100	55.100	793,825
2024-06-24	55.200	58.200	54.900	55.000	55.000	1,208,121
2024-06-21	57.200	57.800	54.200	54.500	54.500	782,912
2024-06-20	56.200	57.500	55.900	57.200	57.200	242,511
2024-06-19	57.200	58.300	55.500	55.800	55.800	751,120
2024-06-18	55.400	57.400	55.300	57.200	57.200	531,568
2024-06-17	53.900	58.700	53.900	55.500	55.500	3,148,356
2024-06-14	53.400	53.900	53.200	53.400	53.400	169,634
2024-06-13	53.100	53.500	52.600	53.100	53.100	328,158
2024-06-12	51.000	53.200	50.600	52.700	52.700	693,063
2024-06-11	50.900	51.500	50.600	51.000	51.000	236,230
2024-06-07	51.500	51.500	49.950	50.500	50.500	315,825
2024-06-06	52.100	52.100	49.700	50.400	50.400	732,877
2024-06-05	51.200	55.000	50.600	52.000	52.000	1,250,688
2024-06-04	50.000	51.300	50.000	50.800	50.800	459,306
2024-06-03	49.500	50.200	49.050	49.950	49.950	446,066
2024-05-31	48.850	49.950	48.850	49.000	49.000	885,991
2024-05-30	48.500	49.300	48.250	48.400	48.400	105,860
2024-05-29	48.200	48.700	48.050	48.500	48.500	128,880
2024-05-28	47.850	48.300	47.850	48.200	48.200	489,281
2024-05-27	48.000	48.150	47.700	47.950	47.950	189,013
2024-05-24	47.750	48.050	47.350	48.000	48.000	278,986
2024-05-23	48.800	48.800	47.000	47.800	47.800	564,756
2024-05-22	49.000	49.150	48.500	48.800	48.800	283,516
2024-05-21	49.250	49.500	49.000	49.000	49.000	1,243,915
2024-05-20	49.200	49.600	48.750	49.250	49.250	1,039,991
2024-05-17	48.800	49.550	48.500	49.550	49.550	453,741
2024-05-16	49.500	49.600	48.700	49.000	49.000	521,488
2024-05-15	47.600	49.600	47.600	48.900	48.900	1,395,320
2024-05-14	48.100	48.550	47.300	47.600	47.600	890,512
2024-05-13	46.700	48.200	46.700	47.300	47.300	384,872
2024-05-10	46.300	46.850	45.800	46.250	46.250	175,614
2024-05-09	45.800	46.250	45.100	45.400	45.400	137,380
2024-05-08	48.200	48.200	45.300	45.500	45.500	666,981

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-10	1.0000 TWD
2022-08-04	0.8500 TWD
2021-08-12	0.6600 TWD
2020-07-09	0.5800 TWD
2019-07-11	0.7100 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.