Cathay Chemical Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	24.050	24.050	23.950	23.950	22.430	44,915
2022-02-14	24.050	24.100	23.900	24.050	22.523	37,105
2022-02-11	24.300	24.750	24.000	24.150	22.617	25,926
2022-02-10	24.450	24.450	24.150	24.300	22.758	28,041
2022-02-09	24.250	24.600	24.100	24.350	22.804	41,019
2022-02-08	24.250	24.250	24.050	24.250	22.711	30,006
2022-02-07	23.950	24.150	23.850	24.150	22.617	34,486
2022-01-26	24.000	24.150	23.800	23.950	22.430	17,170
2022-01-25	23.900	24.050	23.750	23.800	22.289	134,021
2022-01-24	24.050	24.250	23.950	24.100	22.570	119,033
2022-01-21	24.300	24.300	24.050	24.150	22.617	55,002
2022-01-20	24.300	24.300	24.200	24.300	22.758	13,073
2022-01-19	24.400	24.400	24.100	24.200	22.664	20,245
2022-01-18	24.200	24.300	24.200	24.250	22.711	29,807
2022-01-17	24.300	24.300	24.150	24.150	22.617	17,419
2022-01-14	24.200	24.300	24.150	24.300	22.758	36,484
2022-01-13	24.400	24.450	24.150	24.300	22.758	45,035
2022-01-12	24.300	24.350	24.150	24.300	22.758	50,003
2022-01-11	24.300	24.300	24.250	24.250	22.711	58,935
2022-01-10	24.450	24.450	24.300	24.350	22.804	99,010
2022-01-07	24.500	24.600	24.350	24.450	22.898	78,040
2022-01-06	24.500	24.600	24.500	24.550	22.992	29,838
2022-01-05	24.450	24.500	24.350	24.500	22.945	48,594
2022-01-04	24.600	24.600	24.500	24.550	22.992	95,139
2022-01-03	25.100	25.100	24.500	24.700	23.132	143,335
2021-12-30	24.900	25.000	24.700	24.950	23.366	114,110
2021-12-29	25.450	25.450	24.900	24.900	23.320	201,492
2021-12-28	25.200	25.200	24.700	24.750	23.179	49,071
2021-12-27	24.800	25.300	24.700	24.750	23.179	69,303
2021-12-24	24.400	24.650	24.350	24.550	22.992	565,949
2021-12-23	24.500	24.550	24.250	24.450	22.898	93,765
2021-12-22	24.250	24.450	24.250	24.350	22.804	39,065
2021-12-21	24.300	24.500	24.250	24.250	22.711	43,013
2021-12-20	24.300	24.350	24.300	24.350	22.804	18,182
2021-12-17	24.100	24.600	24.100	24.200	22.664	25,588
2021-12-16	24.200	24.350	24.150	24.350	22.804	28,200
2021-12-15	24.050	24.250	24.000	24.200	22.664	51,121
2021-12-14	24.200	24.200	24.050	24.100	22.570	46,235
2021-12-13	24.450	24.500	24.350	24.500	22.945	40,566
2021-12-10	24.700	24.700	24.400	24.450	22.898	20,000
2021-12-09	24.600	24.800	24.400	24.650	23.085	95,000
2021-12-08	24.900	24.950	24.400	24.650	23.085	125,119
2021-12-07	23.900	24.900	23.900	24.600	23.039	171,898
2021-12-06	24.200	24.200	23.850	23.900	22.383	57,203
2021-12-03	24.100	24.200	23.950	24.000	22.477	15,226
2021-12-02	23.900	24.000	23.900	23.900	22.383	95,829
2021-12-01	24.000	24.200	23.850	23.950	22.430	74,004
2021-11-30	23.800	24.500	23.750	24.250	22.711	132,015
2021-11-29	23.950	23.950	23.500	23.700	22.196	176,062
2021-11-26	24.400	24.400	23.950	23.950	22.430	312,150
2021-11-25	24.700	24.700	24.400	24.400	22.851	25,127
2021-11-24	24.400	24.700	24.400	24.700	23.132	48,096
2021-11-23	24.400	24.750	24.350	24.350	22.804	64,378
2021-11-22	24.500	24.500	24.300	24.400	22.851	178,444
2021-11-19	24.700	24.700	24.300	24.400	22.851	73,140
2021-11-18	24.750	24.750	24.050	24.550	22.992	213,019
2021-11-17	24.750	24.750	24.550	24.750	23.179	262,436
2021-11-16	24.850	24.950	24.650	24.850	23.273	188,077
2021-11-15	25.000	25.600	24.700	24.700	23.132	376,232
2021-11-12	26.350	26.850	24.700	24.850	23.273	1,985,027

← NewerPage 20 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.