Cathay Chemical Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	23.950	24.250	23.850	23.900	23.196	117,071
2022-11-01	23.900	24.900	23.850	23.900	23.196	125,195
2022-10-31	23.950	23.950	23.950	23.950	23.245	2,102
2022-10-28	23.950	23.950	23.950	23.950	23.245	2,006
2022-10-27	24.000	24.100	23.850	24.000	23.293	40,001
2022-10-26	24.050	24.100	23.950	23.950	23.245	83,084
2022-10-25	24.400	24.400	23.950	24.200	23.487	14,692
2022-10-24	24.000	24.500	24.000	24.400	23.681	20,777
2022-10-21	24.000	24.200	23.950	24.200	23.487	18,742
2022-10-20	24.050	24.200	24.000	24.200	23.487	24,191
2022-10-19	24.050	24.050	23.950	24.050	23.342	79,001
2022-10-18	24.000	24.100	23.900	24.000	23.293	42,525
2022-10-17	23.600	24.000	23.500	23.950	23.245	46,001
2022-10-14	23.500	24.050	23.500	23.900	23.196	39,104
2022-10-13	23.800	23.850	23.500	23.500	22.808	72,003
2022-10-12	24.050	24.050	23.800	24.000	23.293	65,002
2022-10-11	24.100	24.200	24.000	24.050	23.342	60,230
2022-10-07	24.300	24.400	24.250	24.400	23.681	12,004
2022-10-06	24.450	24.450	24.350	24.350	23.633	29,002
2022-10-05	24.500	24.600	24.300	24.450	23.730	92,001
2022-10-04	24.650	24.700	24.500	24.500	23.778	66,003
2022-10-03	24.200	25.100	24.050	24.500	23.778	133,003
2022-09-30	24.400	24.400	24.100	24.250	23.536	198,616
2022-09-29	24.700	24.750	24.500	24.550	23.827	129,383
2022-09-28	24.850	24.900	24.600	24.650	23.924	128,005
2022-09-27	24.750	25.200	24.750	24.900	24.167	5,005
2022-09-26	25.000	25.000	24.750	24.750	24.021	162,000
2022-09-23	25.250	25.250	25.000	25.100	24.361	133,205
2022-09-22	25.050	25.250	25.050	25.200	24.458	65,175
2022-09-21	25.250	25.400	25.150	25.150	24.409	128,426
2022-09-20	25.100	25.300	25.100	25.250	24.506	105,651
2022-09-19	25.050	25.100	24.900	25.100	24.361	71,108
2022-09-16	25.050	25.300	25.000	25.050	24.312	135,441
2022-09-15	24.900	25.400	24.900	25.100	24.361	25,036
2022-09-14	24.750	24.950	24.750	24.900	24.167	22,806
2022-09-13	25.000	25.150	24.900	25.050	24.312	105,169
2022-09-12	24.850	25.100	24.850	24.950	24.215	30,105
2022-09-08	25.050	25.200	24.950	24.950	24.215	70,853
2022-09-07	24.900	25.150	24.800	25.050	24.312	86,204
2022-09-06	25.000	25.100	24.900	24.950	24.215	38,221
2022-09-05	25.000	25.000	24.950	25.000	24.264	36,351
2022-09-02	25.300	25.350	24.950	25.000	24.264	147,337
2022-09-01	25.150	25.300	25.050	25.300	24.555	74,053
2022-08-31	25.100	25.300	25.100	25.200	24.458	43,615
2022-08-30	24.700	25.700	24.700	25.300	24.555	334,511
2022-08-29	24.650	24.700	24.300	24.650	23.924	154,033
2022-08-26	24.300	24.650	24.300	24.650	23.924	153,296
2022-08-25	24.150	24.300	24.150	24.300	23.584	57,163
2022-08-24	24.200	24.250	24.050	24.150	23.439	57,025
2022-08-23	24.250	24.250	24.050	24.200	23.487	53,221
2022-08-22	24.250	24.250	24.200	24.250	23.536	40,011
2022-08-19	24.200	24.300	24.200	24.250	23.536	30,911
2022-08-18	24.250	24.300	24.250	24.250	23.536	16,509
2022-08-17	24.250	24.300	24.200	24.300	23.584	71,375
2022-08-16	24.200	24.300	24.200	24.250	23.536	29,678
2022-08-15	24.000	24.350	24.000	24.250	23.536	78,663
2022-08-12	23.950	24.100	23.850	24.100	23.390	58,245
2022-08-11	23.800	24.000	23.800	24.000	23.293	67,176
2022-08-10	23.500	24.050	23.500	23.800	23.099	51,005
2022-08-09	23.600	23.600	23.450	23.600	22.905	15,030

← NewerPage 17 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.