Cathay Chemical Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	46.550	47.100	46.000	46.900	46.900	354,270
2024-01-26	46.400	46.550	44.800	46.400	46.400	542,094
2024-01-25	46.850	48.000	45.650	46.400	46.400	833,843
2024-01-24	42.750	46.450	42.500	45.900	45.900	1,054,464
2024-01-23	42.550	42.550	41.900	42.500	42.500	268,558
2024-01-22	41.050	42.600	41.050	42.300	42.300	328,851
2024-01-19	40.050	40.950	40.050	40.950	40.950	303,382
2024-01-18	39.150	39.900	38.900	39.800	39.800	336,782
2024-01-17	38.700	39.100	38.450	38.750	38.750	151,473
2024-01-16	39.850	39.850	38.300	38.700	38.700	404,067
2024-01-15	39.000	39.900	39.000	39.500	39.500	340,438
2024-01-12	37.900	38.800	37.800	38.800	38.800	78,188
2024-01-11	38.100	38.400	37.750	38.050	38.050	289,447
2024-01-10	38.750	39.000	38.000	38.100	38.100	89,980
2024-01-09	38.900	39.200	38.850	38.900	38.900	64,451
2024-01-08	39.700	39.750	38.900	39.000	39.000	281,132
2024-01-05	39.900	40.000	39.550	39.700	39.700	107,608
2024-01-04	39.950	40.000	39.750	39.850	39.850	174,736
2024-01-03	39.750	39.950	39.500	39.800	39.800	89,469
2024-01-02	40.000	40.400	39.750	39.950	39.950	106,238
2023-12-29	40.600	40.600	39.650	40.000	40.000	301,375
2023-12-28	41.150	41.400	40.400	40.700	40.700	165,062
2023-12-27	41.900	42.000	41.050	41.150	41.150	271,362
2023-12-26	42.450	42.900	41.950	42.150	42.150	197,614
2023-12-25	42.850	43.000	42.400	42.550	42.550	136,416
2023-12-22	42.750	42.750	42.500	42.500	42.500	167,895
2023-12-21	42.800	43.100	42.450	42.950	42.950	337,806
2023-12-20	43.000	43.750	42.400	43.000	43.000	169,532
2023-12-19	43.000	43.100	42.600	43.050	43.050	25,012
2023-12-18	42.800	43.400	42.500	43.000	43.000	173,463
2023-12-15	42.000	42.800	41.350	42.800	42.800	177,217
2023-12-14	42.550	42.550	41.450	41.550	41.550	129,503
2023-12-13	42.100	43.100	42.000	42.050	42.050	159,441
2023-12-12	42.350	42.600	40.950	41.750	41.750	286,814
2023-12-11	43.500	43.800	42.550	42.600	42.600	221,067
2023-12-08	43.850	43.850	43.350	43.600	43.600	60,171
2023-12-07	43.650	44.200	43.400	43.500	43.500	221,909
2023-12-06	43.050	43.950	42.650	43.550	43.550	273,748
2023-12-05	42.250	43.300	42.050	42.900	42.900	276,262
2023-12-04	41.800	43.300	41.800	41.900	41.900	319,416
2023-12-01	42.700	42.700	41.750	41.800	41.800	89,816
2023-11-30	42.300	42.300	42.050	42.200	42.200	22,487
2023-11-29	42.450	42.450	42.050	42.050	42.050	69,447
2023-11-28	42.250	42.500	41.750	42.500	42.500	141,209
2023-11-27	41.650	41.750	41.300	41.700	41.700	89,215
2023-11-24	41.800	41.800	41.350	41.350	41.350	61,514
2023-11-23	41.300	41.700	41.150	41.400	41.400	157,064
2023-11-22	41.200	41.700	41.100	41.250	41.250	119,161
2023-11-21	41.300	41.950	41.000	41.150	41.150	286,285
2023-11-20	42.500	42.500	40.950	41.250	41.250	230,062
2023-11-17	42.150	43.000	42.150	42.500	42.500	105,338
2023-11-16	42.800	42.800	40.950	42.000	42.000	185,132
2023-11-15	42.500	43.100	42.400	42.550	42.550	178,099
2023-11-14	42.000	42.400	41.850	42.250	42.250	136,583
2023-11-13	41.800	42.050	41.700	41.850	41.850	153,123
2023-11-10	40.800	42.300	40.550	41.250	41.250	211,543
2023-11-09	40.600	40.950	40.200	40.600	40.600	56,914
2023-11-08	40.200	40.950	40.050	40.600	40.600	186,750
2023-11-07	39.800	39.900	39.550	39.750	39.750	105,753
2023-11-06	39.600	39.700	39.300	39.700	39.700	132,620

← NewerPage 12 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.