Cathay Chemical Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	25.000	25.800	25.000	25.500	24.749	370,020
2023-02-06	25.100	25.200	24.900	25.100	24.361	144,766
2023-02-03	25.000	25.100	24.900	25.100	24.361	28,801
2023-02-02	24.900	25.650	24.900	25.000	24.264	44,317
2023-02-01	25.000	25.000	24.950	24.950	24.215	20,868
2023-01-31	24.950	25.000	24.900	25.000	24.264	52,300
2023-01-30	25.000	25.250	24.900	24.950	24.215	48,118
2023-01-17	25.200	25.200	24.750	24.800	24.070	62,013
2023-01-16	24.950	24.950	24.850	24.850	24.118	14,008
2023-01-13	24.900	24.950	24.850	24.850	24.118	52,021
2023-01-12	24.900	24.900	24.850	24.900	24.167	54,049
2023-01-11	24.950	24.950	24.850	24.850	24.118	161,576
2023-01-10	24.950	25.100	24.950	24.950	24.215	146,115
2023-01-09	25.000	25.050	24.950	24.950	24.215	92,072
2023-01-06	25.000	25.000	24.950	25.000	24.264	168,007
2023-01-05	25.000	25.000	24.950	24.950	24.215	92,204
2023-01-04	24.900	24.900	24.900	24.900	24.167	75,077
2023-01-03	24.850	25.000	24.750	25.000	24.264	65,321
2022-12-30	25.100	25.150	24.950	25.050	24.312	48,000
2022-12-29	25.050	25.050	24.900	25.000	24.264	134,134
2022-12-28	25.250	25.300	25.000	25.050	24.312	68,144
2022-12-27	25.400	25.400	25.300	25.300	24.555	116,844
2022-12-26	25.250	25.400	25.050	25.400	24.652	154,532
2022-12-23	25.050	25.300	25.050	25.250	24.506	131,221
2022-12-22	25.300	25.300	24.950	24.950	24.215	39,256
2022-12-21	25.150	25.150	24.850	25.100	24.361	58,878
2022-12-20	25.000	25.150	24.900	24.950	24.215	96,002
2022-12-19	24.900	25.000	24.900	25.000	24.264	24,675
2022-12-16	25.050	25.050	24.850	24.850	24.118	61,592
2022-12-15	25.250	25.500	25.100	25.200	24.458	60,820
2022-12-14	25.050	25.300	25.050	25.250	24.506	136,138
2022-12-13	24.850	25.050	24.700	24.850	24.118	123,417
2022-12-12	24.650	24.650	24.400	24.450	23.730	14,058
2022-12-09	24.600	24.700	24.550	24.550	23.827	14,298
2022-12-08	24.600	24.600	24.500	24.500	23.778	38,001
2022-12-07	24.600	24.650	24.600	24.650	23.924	9,003
2022-12-06	25.000	25.100	24.600	24.750	24.021	49,017
2022-12-05	24.750	25.600	24.450	24.750	24.021	77,511
2022-12-02	24.600	24.600	24.450	24.600	23.875	31,352
2022-12-01	24.500	24.600	24.400	24.500	23.778	88,003
2022-11-30	24.150	24.500	24.150	24.500	23.778	116,071
2022-11-29	24.050	24.300	24.000	24.300	23.584	103,453
2022-11-28	24.100	24.400	23.950	24.000	23.293	93,007
2022-11-25	24.300	24.400	24.000	24.300	23.584	119,136
2022-11-24	24.100	24.950	24.100	24.350	23.633	69,007
2022-11-23	24.050	24.100	24.000	24.100	23.390	22,104
2022-11-22	24.200	24.200	24.100	24.100	23.390	13,006
2022-11-21	24.300	24.800	24.000	24.000	23.293	86,116
2022-11-18	24.500	24.600	24.300	24.300	23.584	68,002
2022-11-17	24.400	24.600	24.400	24.500	23.778	28,289
2022-11-16	24.650	24.800	24.400	24.400	23.681	38,204
2022-11-15	24.300	24.650	24.300	24.650	23.924	46,953
2022-11-14	24.650	24.650	24.550	24.600	23.875	9,005
2022-11-11	24.500	24.500	24.400	24.400	23.681	32,007
2022-11-10	24.300	24.700	24.300	24.450	23.730	82,130
2022-11-09	24.300	24.500	24.100	24.350	23.633	43,473
2022-11-08	24.350	24.350	24.200	24.250	23.536	26,350
2022-11-07	24.300	24.300	24.200	24.250	23.536	22,005
2022-11-04	24.100	24.350	24.100	24.300	23.584	25,003
2022-11-03	23.950	24.000	23.900	23.950	23.245	12,002

← NewerPage 16 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.