Cathay Chemical Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	48.150	48.350	48.000	48.000	48.000	85,000
2026-07-22	48.150	48.250	47.800	48.150	48.150	276,000
2026-07-21	47.800	48.050	47.750	47.750	47.750	107,100
2026-07-20	47.550	47.900	47.100	47.400	47.400	136,190
2026-07-17	48.050	48.050	47.300	47.400	47.400	205,000
2026-07-16	48.400	48.550	48.000	48.200	48.200	60,001
2026-07-15	47.800	48.500	47.550	48.400	48.400	223,613
2026-07-14	48.500	48.500	46.800	47.500	47.500	318,000
2026-07-13	47.850	48.150	47.700	47.800	47.800	173,000
2026-07-10	47.850	47.850	47.850	47.850	47.850	0
2026-07-09	47.800	48.200	47.800	47.850	47.850	138,003
2026-07-08	49.100	49.150	47.700	47.700	47.700	320,013
2026-07-07	49.500	49.500	49.000	49.100	49.100	287,375
2026-07-06	49.650	49.900	49.150	49.500	49.500	189,000
2026-07-03	49.400	49.700	49.400	49.650	49.650	131,000
2026-07-02	49.100	49.450	49.000	49.300	49.300	97,000
2026-07-01	49.500	49.500	49.100	49.100	49.100	216,001
2026-06-30	49.900	49.900	49.200	49.500	49.500	200,000
2026-06-29	49.650	50.100	49.550	49.550	49.550	202,003
2026-06-26	50.000	50.100	49.500	49.500	49.500	498,024
2026-06-25	50.900	51.200	49.950	50.100	50.100	455,921
2026-06-24	49.600	50.500	49.600	50.500	50.500	224,020
2026-06-23	50.500	50.500	49.950	50.100	50.100	395,002
2026-06-22	50.700	50.700	49.750	50.100	50.100	249,132
2026-06-18	49.750	50.500	49.750	50.000	50.000	198,000
2026-06-17	50.300	50.300	49.700	49.850	49.850	157,298
2026-06-16	50.800	51.100	50.200	50.200	50.200	183,000
2026-06-15	51.000	51.500	50.200	50.500	50.500	389,068
2026-06-12	49.050	51.300	49.050	50.200	50.200	647,051
2026-06-11	49.000	49.000	48.000	48.500	48.500	112,001
2026-06-10	48.700	49.000	48.200	48.200	48.200	139,005
2026-06-09	48.350	49.400	48.350	48.800	48.800	94,329
2026-06-08	48.100	49.000	47.400	48.650	48.650	173,102
2026-06-05	49.800	49.800	49.050	49.550	49.550	231,000
2026-06-04	49.400	49.800	49.400	49.800	49.800	169,060
2026-06-03	49.400	49.400	48.750	49.400	49.400	150,441
2026-06-02	49.700	49.700	48.600	49.000	49.000	203,547
2026-06-01	49.500	49.900	49.400	49.500	49.500	295,147
2026-05-29	49.700	49.750	49.150	49.400	49.400	234,471
2026-05-28	49.650	50.400	49.250	49.350	49.350	514,225
2026-05-27	48.450	50.000	48.350	49.250	49.250	475,014
2026-05-26	49.450	49.450	48.350	48.450	48.450	163,001
2026-05-25	48.100	49.100	48.000	49.000	49.000	516,001
2026-05-22	47.950	48.300	47.800	47.800	47.800	187,103
2026-05-21	47.500	48.000	47.500	47.950	47.950	153,899
2026-05-20	47.300	47.500	47.050	47.200	47.200	73,487
2026-05-19	47.900	48.000	47.000	47.100	47.100	116,000
2026-05-18	47.750	48.200	47.100	47.600	47.600	158,571
2026-05-15	47.800	48.500	47.500	47.900	47.900	426,673
2026-05-14	47.250	47.500	47.100	47.300	47.300	156,001
2026-05-13	47.900	47.900	47.100	47.100	47.100	128,042
2026-05-12	47.800	48.350	47.350	47.500	47.500	142,000
2026-05-11	46.500	47.900	46.500	47.350	47.350	175,003
2026-05-08	48.250	48.300	46.850	47.500	47.500	166,176
2026-05-07	46.350	48.000	46.250	47.350	47.350	244,315
2026-05-06	47.150	47.150	46.400	46.600	46.600	223,000
2026-05-05	47.200	47.200	46.550	46.950	46.950	58,002
2026-05-04	46.650	47.250	46.500	46.850	46.850	109,000
2026-04-30	46.900	48.750	46.200	46.300	46.300	642,006
2026-04-29	46.350	46.700	46.300	46.700	46.700	71,230

← NewerPage 2 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.