Cathay Chemical Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	34.000	34.150	33.800	34.000	32.999	404,181
2023-08-04	34.100	34.250	33.900	34.250	33.241	40,045
2023-08-02	34.450	34.650	33.850	34.300	33.290	87,723
2023-08-01	34.500	34.750	34.400	34.650	33.629	11,650
2023-07-31	34.800	35.400	34.350	34.600	33.581	27,109
2023-07-28	35.200	36.000	34.350	34.850	33.824	59,994
2023-07-27	34.500	36.000	34.500	35.200	34.163	143,615
2023-07-26	33.450	34.500	33.450	34.400	33.387	135,261
2023-07-25	32.800	33.950	32.800	33.550	32.562	24,200
2023-07-24	33.900	33.900	33.500	33.600	32.610	77,869
2023-07-21	32.900	33.800	32.900	33.800	32.804	200,187
2023-07-20	32.800	33.050	32.600	32.800	31.834	58,186
2023-07-19	32.800	33.150	32.400	32.750	31.785	43,119
2023-07-18	32.500	33.400	32.400	32.600	31.640	73,070
2023-07-17	32.500	32.850	32.100	32.500	31.543	85,231
2023-07-14	32.200	32.950	32.000	32.500	31.543	110,420
2023-07-13	32.000	32.000	31.650	31.950	31.009	52,045
2023-07-12	31.650	32.350	31.450	31.700	30.766	59,160
2023-07-11	31.750	32.000	31.550	32.000	31.057	147,577
2023-07-10	31.800	32.250	31.250	31.600	30.669	168,243
2023-07-07	31.500	31.950	31.100	31.600	30.669	61,100
2023-07-06	31.950	31.950	31.400	31.650	30.718	199,131
2023-07-05	32.700	32.900	31.650	32.050	31.106	397,250
2023-07-04	32.800	33.200	32.700	32.700	31.737	101,645
2023-07-03	33.550	33.550	32.900	32.950	31.980	324,167
2023-06-30	33.250	34.200	32.900	33.150	32.174	354,041
2023-06-29	33.000	33.700	32.900	33.250	32.271	72,554
2023-06-28	32.400	33.000	32.300	33.000	32.028	69,304
2023-06-27	32.900	33.000	32.500	32.950	31.980	175,053
2023-06-26	33.850	33.850	32.600	32.950	31.980	135,182
2023-06-21	32.500	34.500	32.300	33.650	32.659	227,429
2023-06-20	32.500	32.550	32.000	32.300	31.349	269,096
2023-06-19	35.000	35.000	32.350	32.500	31.543	450,304
2023-06-16	35.600	36.000	34.900	35.400	34.357	101,534
2023-06-15	35.600	35.850	35.400	35.600	34.551	154,378
2023-06-14	35.350	35.550	35.350	35.550	34.503	54,532
2023-06-13	35.700	35.700	35.350	35.450	34.406	61,978
2023-06-12	34.950	35.600	34.650	35.300	34.260	191,905
2023-06-09	34.600	34.900	34.600	34.700	33.678	86,914
2023-06-08	34.850	34.850	34.400	34.600	33.581	83,738
2023-06-07	34.400	35.500	34.400	34.500	33.484	167,461
2023-06-06	34.750	34.750	34.400	34.500	33.484	54,094
2023-06-05	34.900	34.900	34.000	34.600	33.581	100,711
2023-06-02	34.600	34.750	34.350	34.500	33.484	80,281
2023-06-01	34.900	35.000	34.200	34.800	33.775	55,071
2023-05-31	34.650	34.950	34.200	34.600	33.581	125,375
2023-05-30	34.100	34.600	33.800	34.200	33.193	74,530
2023-05-29	33.500	34.250	33.500	33.800	32.804	171,305
2023-05-26	33.200	33.600	32.700	33.200	32.222	155,246
2023-05-25	32.450	32.950	32.450	32.800	31.834	67,008
2023-05-24	32.450	32.950	32.200	32.500	31.543	71,703
2023-05-23	31.600	32.100	31.600	32.000	31.057	88,013
2023-05-22	31.900	31.950	31.550	31.550	30.621	82,806
2023-05-19	33.000	33.000	31.700	31.900	30.960	279,903
2023-05-18	30.200	33.200	30.200	32.750	31.785	544,419
2023-05-17	30.050	30.300	30.000	30.200	29.311	85,816
2023-05-16	29.600	30.250	29.600	30.000	29.116	142,165
2023-05-15	29.450	29.800	29.450	29.600	28.728	115,488
2023-05-12	29.550	29.550	29.350	29.450	28.583	107,004
2023-05-11	29.700	29.750	29.500	29.500	28.631	147,021

← NewerPage 14 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.