Cathay Chemical Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	29.700	29.850	29.600	29.700	28.825	134,334
2023-05-09	29.500	30.400	29.450	29.700	28.825	105,583
2023-05-08	29.500	29.500	29.400	29.500	28.631	74,112
2023-05-05	29.300	29.500	29.300	29.500	28.631	94,237
2023-05-04	29.450	29.450	29.300	29.450	28.583	68,011
2023-05-03	29.350	29.500	29.350	29.400	28.534	58,075
2023-05-02	29.400	29.500	29.400	29.400	28.534	73,099
2023-04-28	29.450	29.600	29.350	29.550	28.680	80,153
2023-04-27	29.150	29.650	29.100	29.300	28.437	259,466
2023-04-26	29.000	29.300	28.950	29.050	28.194	140,137
2023-04-25	29.150	29.200	28.950	28.950	28.097	135,102
2023-04-24	29.150	29.500	29.150	29.250	28.388	91,160
2023-04-21	29.400	29.450	29.100	29.200	28.340	146,303
2023-04-20	29.450	29.500	29.200	29.300	28.437	124,197
2023-04-19	29.700	29.800	29.600	29.800	28.922	137,062
2023-04-18	29.750	30.200	29.650	29.750	28.874	119,301
2023-04-17	29.500	29.900	29.450	29.750	28.874	123,984
2023-04-14	29.750	29.750	29.400	29.550	28.680	35,669
2023-04-13	29.450	29.550	29.300	29.400	28.534	58,465
2023-04-12	29.800	29.800	29.400	29.450	28.583	202,574
2023-04-11	29.300	29.500	29.250	29.400	28.534	96,276
2023-04-10	28.500	29.400	28.500	29.200	28.340	137,328
2023-04-07	28.000	28.400	28.000	28.300	27.466	99,168
2023-04-06	28.150	28.400	28.000	28.350	27.515	74,252
2023-03-31	28.250	28.350	28.100	28.150	27.321	15,248
2023-03-30	28.000	28.200	27.950	28.150	27.321	28,414
2023-03-29	28.100	28.100	28.000	28.050	27.224	27,129
2023-03-28	28.100	28.100	27.900	27.900	27.078	71,409
2023-03-27	28.400	28.400	27.900	28.000	27.175	237,756
2023-03-24	28.150	28.350	28.000	28.200	27.369	299,176
2023-03-23	28.650	28.700	28.000	28.400	27.564	194,035
2023-03-22	28.350	28.800	28.350	28.700	27.855	49,046
2023-03-21	28.550	28.700	28.100	28.400	27.564	102,487
2023-03-20	27.950	28.700	27.800	28.550	27.709	242,272
2023-03-17	26.850	27.750	26.850	27.750	26.933	286,011
2023-03-16	26.500	26.950	26.450	26.850	26.059	99,198
2023-03-15	26.600	26.700	26.550	26.600	25.817	21,413
2023-03-14	26.500	26.500	26.400	26.500	25.719	27,952
2023-03-13	26.400	26.650	25.550	26.500	25.719	76,507
2023-03-10	26.850	26.850	26.300	26.650	25.865	106,682
2023-03-09	26.950	26.950	26.600	26.900	26.108	81,791
2023-03-08	26.600	26.800	26.600	26.800	26.011	46,363
2023-03-07	26.600	26.600	26.500	26.600	25.817	32,712
2023-03-06	26.700	26.700	26.500	26.500	25.719	46,997
2023-03-03	26.500	26.700	26.450	26.700	25.914	66,950
2023-03-02	26.900	26.900	26.500	26.600	25.817	43,379
2023-03-01	26.600	27.000	26.450	26.550	25.768	99,381
2023-02-24	26.000	26.450	25.950	26.250	25.477	135,067
2023-02-23	25.750	26.000	25.750	25.800	25.040	55,467
2023-02-22	25.550	25.650	25.500	25.600	24.846	67,575
2023-02-21	25.450	25.600	25.400	25.550	24.797	48,648
2023-02-20	25.300	25.500	25.150	25.450	24.700	41,126
2023-02-17	25.300	25.300	25.200	25.300	24.555	11,220
2023-02-16	25.050	25.250	25.000	25.250	24.506	93,068
2023-02-15	25.100	25.250	25.000	25.250	24.506	13,770
2023-02-14	25.400	25.400	25.050	25.150	24.409	14,270
2023-02-13	25.200	25.300	25.100	25.100	24.361	49,020
2023-02-10	25.400	25.900	25.150	25.250	24.506	50,148
2023-02-09	25.350	25.350	25.200	25.250	24.506	21,019
2023-02-08	25.250	25.500	25.200	25.500	24.749	66,312

← NewerPage 15 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.