Cathay Chemical Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	23.600	23.600	23.500	23.600	22.905	29,035
2022-08-05	23.500	23.750	23.500	23.650	22.953	30,002
2022-08-04	23.450	23.600	23.400	23.500	22.808	22,308
2022-08-03	24.200	24.350	24.200	24.250	22.711	54,016
2022-08-02	24.300	24.350	24.150	24.300	22.758	52,504
2022-08-01	24.300	24.350	24.250	24.350	22.804	19,142
2022-07-29	24.350	24.350	24.250	24.300	22.758	35,021
2022-07-28	24.400	24.400	24.300	24.300	22.758	19,104
2022-07-27	24.400	24.400	24.350	24.400	22.851	7,005
2022-07-26	24.400	24.400	24.400	24.400	22.851	1,160
2022-07-25	24.400	24.450	24.300	24.350	22.804	52,010
2022-07-22	24.400	24.450	24.350	24.450	22.898	12,570
2022-07-21	24.400	24.450	24.400	24.400	22.851	4,024
2022-07-20	24.450	24.500	24.300	24.400	22.851	206,575
2022-07-19	24.300	24.450	24.300	24.450	22.898	42,413
2022-07-18	24.400	24.450	24.250	24.300	22.758	23,332
2022-07-15	24.000	24.500	24.000	24.300	22.758	101,263
2022-07-14	23.950	24.000	23.900	23.950	22.430	30,703
2022-07-13	23.850	23.950	23.850	23.950	22.430	7,562
2022-07-12	23.900	23.950	23.800	23.850	22.336	56,326
2022-07-11	23.900	24.050	23.850	24.050	22.523	35,051
2022-07-08	24.050	24.050	23.850	24.050	22.523	33,383
2022-07-07	23.950	24.100	23.500	24.050	22.523	30,001
2022-07-06	24.100	24.150	23.900	24.000	22.477	63,217
2022-07-05	24.150	24.150	24.100	24.150	22.617	27,278
2022-07-04	23.900	24.150	23.900	24.050	22.523	47,211
2022-07-01	24.250	24.250	23.900	23.900	22.383	122,635
2022-06-30	24.200	24.300	24.000	24.250	22.711	76,066
2022-06-29	24.150	24.200	24.150	24.200	22.664	17,058
2022-06-28	24.200	24.250	24.100	24.200	22.664	26,209
2022-06-27	24.100	24.300	24.100	24.100	22.570	110,868
2022-06-24	23.950	24.100	23.900	23.950	22.430	54,399
2022-06-23	23.850	24.050	23.750	23.850	22.336	57,002
2022-06-22	24.000	24.000	23.850	23.850	22.336	44,009
2022-06-21	24.000	24.250	23.950	24.100	22.570	85,516
2022-06-20	23.900	23.900	23.850	23.850	22.336	16,008
2022-06-17	24.000	24.200	23.900	23.950	22.430	49,333
2022-06-16	24.450	24.450	24.100	24.100	22.570	49,044
2022-06-15	24.050	24.500	24.000	24.400	22.851	111,873
2022-06-14	24.000	24.700	23.850	24.000	22.477	39,041
2022-06-13	24.000	24.200	23.800	24.000	22.477	96,008
2022-06-10	23.900	24.500	23.650	24.150	22.617	60,810
2022-06-09	23.750	23.800	23.600	23.800	22.289	39,702
2022-06-08	23.750	23.800	23.600	23.650	22.149	57,435
2022-06-07	23.700	23.800	23.500	23.600	22.102	29,100
2022-06-06	23.550	23.700	23.450	23.700	22.196	26,003
2022-06-02	23.700	23.700	23.400	23.550	22.055	23,446
2022-06-01	23.400	23.900	23.400	23.650	22.149	88,041
2022-05-31	23.400	23.600	23.300	23.350	21.868	78,620
2022-05-30	23.300	23.450	23.150	23.350	21.868	51,017
2022-05-27	23.100	23.300	23.100	23.100	21.634	41,028
2022-05-26	23.100	23.150	22.900	23.150	21.681	135,006
2022-05-25	22.950	23.000	22.900	23.000	21.540	29,203
2022-05-24	23.000	23.000	22.950	23.000	21.540	14,007
2022-05-23	23.200	23.200	23.000	23.050	21.587	48,008
2022-05-20	23.150	23.200	23.100	23.200	21.727	25,006
2022-05-19	22.950	22.950	22.750	22.850	21.400	49,006
2022-05-18	22.950	23.100	22.950	22.950	21.493	86,960
2022-05-17	23.350	23.400	23.000	23.000	21.540	79,357
2022-05-16	23.350	23.400	23.050	23.050	21.587	37,243

← NewerPage 18 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.