Cathay Chemical Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	48.800	49.250	47.050	47.750	47.750	339,482
2024-05-06	48.600	49.500	47.850	48.800	48.800	351,663
2024-05-03	48.100	48.350	47.450	48.100	48.100	439,721
2024-05-02	48.150	48.700	47.850	48.000	48.000	253,221
2024-04-30	47.800	48.900	47.000	48.100	48.100	383,836
2024-04-29	45.850	48.500	45.250	47.900	47.900	563,217
2024-04-26	43.650	47.000	43.650	45.600	45.600	551,803
2024-04-25	44.350	44.350	43.500	43.650	43.650	165,364
2024-04-24	43.850	44.300	43.850	43.850	43.850	78,968
2024-04-23	44.300	44.300	43.700	43.800	43.800	128,641
2024-04-22	44.500	44.600	43.350	44.250	44.250	183,182
2024-04-19	43.100	43.600	42.650	43.500	43.500	334,676
2024-04-18	43.250	43.900	43.100	43.500	43.500	107,483
2024-04-17	43.550	44.000	43.550	43.900	43.900	82,311
2024-04-16	44.850	44.850	43.500	43.550	43.550	313,451
2024-04-15	45.050	45.050	44.700	44.800	44.800	90,555
2024-04-12	44.850	45.300	44.550	45.000	45.000	174,877
2024-04-11	45.900	46.000	44.700	44.950	44.950	365,470
2024-04-10	45.600	46.500	44.550	45.750	45.750	953,094
2024-04-09	52.500	53.000	47.350	47.350	47.350	2,328,939
2024-04-08	48.300	52.700	47.700	52.600	52.600	1,477,207
2024-04-03	49.300	50.000	47.800	47.950	47.950	444,646
2024-04-02	47.650	51.000	47.350	49.950	49.950	1,166,410
2024-04-01	47.500	47.900	47.150	47.450	47.450	232,093
2024-03-29	46.800	48.100	46.300	47.500	47.500	275,380
2024-03-28	47.650	47.650	46.000	46.800	46.800	469,829
2024-03-27	44.050	48.450	43.700	47.900	47.900	1,498,273
2024-03-26	43.000	44.350	43.000	44.050	44.050	214,384
2024-03-25	42.250	42.750	42.250	42.750	42.750	48,693
2024-03-22	42.500	42.600	42.300	42.400	42.400	72,093
2024-03-21	42.500	42.600	42.500	42.500	42.500	58,406
2024-03-20	42.800	42.800	42.450	42.450	42.450	62,424
2024-03-19	42.500	42.750	42.500	42.500	42.500	53,503
2024-03-18	42.500	42.600	42.200	42.500	42.500	56,624
2024-03-15	43.400	43.450	42.300	42.400	42.400	177,175
2024-03-14	43.700	43.900	43.150	43.500	43.500	102,133
2024-03-13	44.200	44.550	43.850	43.900	43.900	39,844
2024-03-12	43.850	44.200	43.550	44.200	44.200	67,681
2024-03-11	43.150	44.650	43.150	43.850	43.850	146,240
2024-03-08	44.100	44.550	43.450	43.450	43.450	181,811
2024-03-07	42.850	44.250	42.850	44.100	44.100	242,872
2024-03-06	43.250	43.450	42.800	42.950	42.950	71,270
2024-03-05	43.100	43.800	43.000	43.250	43.250	153,856
2024-03-04	42.900	43.350	42.800	43.000	43.000	149,150
2024-03-01	42.650	43.500	42.400	43.050	43.050	163,687
2024-02-29	44.000	44.000	42.000	43.100	43.100	308,213
2024-02-27	44.000	44.650	43.150	43.450	43.450	599,499
2024-02-26	42.800	44.200	42.800	43.700	43.700	713,454
2024-02-23	42.150	42.500	42.150	42.300	42.300	120,630
2024-02-22	42.400	42.700	41.500	42.250	42.250	241,504
2024-02-21	40.950	43.450	40.750	41.950	41.950	826,731
2024-02-20	40.750	41.050	40.450	40.750	40.750	228,887
2024-02-19	42.500	42.500	40.900	41.000	41.000	329,755
2024-02-16	41.150	42.550	41.000	42.000	42.000	711,726
2024-02-15	43.100	43.200	42.250	42.250	42.250	584,603
2024-02-05	48.700	48.700	46.850	46.900	46.900	589,318
2024-02-02	49.100	49.150	48.200	48.700	48.700	402,024
2024-02-01	48.800	49.150	48.150	48.700	48.700	255,709
2024-01-31	48.800	49.500	48.250	48.750	48.750	648,766
2024-01-30	46.900	48.800	46.600	48.450	48.450	709,405

← NewerPage 11 of 21 · 1,220 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.