Cathay Chemical Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	39.250	39.400	39.200	39.300	39.300	67,007
2023-11-02	39.200	39.400	39.100	39.200	39.200	42,008
2023-11-01	38.700	39.200	38.700	39.100	39.100	36,147
2023-10-31	39.000	39.400	38.750	38.750	38.750	99,905
2023-10-30	39.500	39.500	39.000	39.000	39.000	63,000
2023-10-27	39.200	39.250	38.700	39.100	39.100	84,020
2023-10-26	38.700	39.000	38.300	38.900	38.900	131,192
2023-10-25	39.100	40.200	38.800	38.850	38.850	335,272
2023-10-24	39.000	39.250	38.750	39.100	39.100	140,130
2023-10-23	39.050	39.750	38.000	38.800	38.800	268,706
2023-10-20	39.200	39.300	38.850	39.100	39.100	138,487
2023-10-19	38.050	39.500	37.850	39.200	39.200	310,593
2023-10-18	36.800	40.200	36.800	38.100	38.100	579,849
2023-10-17	38.350	38.350	36.600	36.800	36.800	339,011
2023-10-16	35.250	35.250	34.900	35.200	35.200	75,022
2023-10-12	35.300	35.700	35.200	35.500	35.500	77,337
2023-10-11	35.500	35.500	35.000	35.300	35.300	49,422
2023-10-06	35.350	35.500	35.200	35.500	35.500	58,318
2023-10-05	34.750	35.250	34.700	35.250	35.250	52,018
2023-10-04	34.700	35.000	34.700	35.000	35.000	18,927
2023-10-03	34.900	35.000	34.800	34.900	34.900	29,100
2023-10-02	35.200	35.200	34.400	35.000	35.000	98,925
2023-09-28	34.900	35.200	34.800	35.000	35.000	74,540
2023-09-27	34.800	35.900	34.800	34.950	34.950	56,158
2023-09-26	34.700	34.800	34.550	34.800	34.800	43,636
2023-09-25	34.600	34.800	34.600	34.800	34.800	38,469
2023-09-22	34.900	34.900	34.450	34.800	34.800	57,710
2023-09-21	34.600	35.000	34.500	34.800	34.800	49,124
2023-09-20	34.700	34.800	34.600	34.800	34.800	98,809
2023-09-19	34.600	34.650	34.500	34.650	34.650	39,504
2023-09-18	34.650	34.800	34.500	34.600	34.600	149,514
2023-09-15	34.650	34.850	34.600	34.750	34.750	49,434
2023-09-14	34.500	34.850	34.500	34.650	34.650	50,910
2023-09-13	34.250	34.650	34.250	34.400	34.400	22,970
2023-09-12	33.800	34.900	33.750	34.650	34.650	161,593
2023-09-11	33.850	33.900	33.750	33.850	33.850	31,362
2023-09-08	33.800	33.800	33.800	33.800	33.800	18,153
2023-09-07	33.800	34.000	33.800	33.900	33.900	21,051
2023-09-06	33.950	34.300	33.850	33.950	33.950	52,058
2023-09-05	33.750	34.100	33.700	33.900	33.900	27,665
2023-09-04	33.500	33.700	33.500	33.650	33.650	26,275
2023-09-01	33.500	34.400	33.300	33.500	33.500	15,112
2023-08-31	33.100	33.300	33.100	33.300	33.300	18,143
2023-08-30	32.650	33.700	32.450	32.950	32.950	24,061
2023-08-29	32.450	32.800	32.450	32.600	32.600	21,658
2023-08-28	32.500	32.500	32.200	32.500	32.500	48,344
2023-08-25	32.400	32.800	32.400	32.450	32.450	53,144
2023-08-24	32.300	32.400	32.250	32.350	32.350	57,055
2023-08-23	32.250	32.300	32.200	32.250	32.250	41,004
2023-08-22	32.000	32.300	32.000	32.250	32.250	29,025
2023-08-21	32.000	32.400	32.000	32.250	32.250	29,447
2023-08-18	32.050	32.150	31.850	32.050	32.050	47,264
2023-08-17	31.200	32.000	31.200	32.000	32.000	73,657
2023-08-16	31.500	31.650	31.500	31.650	31.650	14,650
2023-08-15	31.500	31.700	31.500	31.650	31.650	37,782
2023-08-14	32.550	32.550	31.500	31.500	31.500	172,203
2023-08-11	32.550	32.800	32.500	32.550	32.550	77,006
2023-08-10	32.750	32.850	32.300	32.550	32.550	60,032
2023-08-09	34.000	34.150	33.800	33.950	32.950	455,112
2023-08-08	34.750	34.750	33.850	33.950	32.950	371,244

← NewerPage 13 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.