Cathay Chemical Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	46.450	46.500	46.100	46.300	46.300	80,627
2026-04-27	47.100	47.100	46.100	46.450	46.450	199,382
2026-04-24	47.500	47.500	46.900	47.100	47.100	162,001
2026-04-23	48.400	48.500	46.700	47.500	47.500	276,040
2026-04-22	48.450	48.800	48.300	48.300	48.300	152,000
2026-04-21	48.400	48.600	48.150	48.250	48.250	116,000
2026-04-20	48.250	48.650	48.250	48.350	48.350	132,713
2026-04-17	48.550	48.750	48.200	48.250	48.250	172,000
2026-04-16	48.400	48.750	48.000	48.300	48.300	157,250
2026-04-15	48.550	48.550	47.700	48.100	48.100	209,403
2026-04-14	47.950	48.700	47.250	48.350	48.350	343,167
2026-04-13	46.900	47.950	46.850	47.300	47.300	177,045
2026-04-10	47.100	47.550	46.850	46.850	46.850	150,021
2026-04-09	47.150	47.200	46.850	47.050	47.050	43,001
2026-04-08	46.800	47.300	46.350	47.150	47.150	137,004
2026-04-07	45.900	46.950	45.900	46.150	46.150	119,327
2026-04-02	46.650	46.650	45.600	45.700	45.700	170,052
2026-04-01	46.950	47.250	46.600	46.700	46.700	74,058
2026-03-31	47.750	47.750	46.100	46.200	46.200	187,327
2026-03-30	47.300	47.550	47.000	47.400	47.400	96,450
2026-03-27	47.900	48.000	47.450	47.650	47.650	150,001
2026-03-26	48.050	48.400	47.900	47.900	47.900	344,090
2026-03-25	48.900	48.900	47.900	48.050	48.050	215,200
2026-03-24	48.050	48.850	47.900	48.200	48.200	344,219
2026-03-23	47.200	48.200	47.100	48.050	48.050	227,000
2026-03-20	47.850	48.350	47.500	47.600	47.600	319,002
2026-03-19	47.500	48.650	47.300	48.000	48.000	761,530
2026-03-18	47.600	48.100	47.450	47.500	47.500	286,025
2026-03-17	47.800	48.150	47.200	47.400	47.400	246,002
2026-03-16	47.550	48.050	47.250	47.350	47.350	353,050
2026-03-13	47.500	48.450	46.900	46.900	46.900	475,600
2026-03-12	46.200	47.200	45.800	46.900	46.900	226,702
2026-03-11	45.150	46.500	45.000	46.200	46.200	308,756
2026-03-10	45.000	46.350	44.600	45.000	45.000	176,015
2026-03-09	43.650	44.800	43.650	44.550	44.550	187,018
2026-03-06	46.500	46.500	45.950	46.100	46.100	143,379
2026-03-05	46.350	46.700	46.100	46.500	46.500	103,001
2026-03-04	47.450	47.450	45.600	45.650	45.650	212,432
2026-03-03	48.100	48.500	47.500	47.800	47.800	429,001
2026-03-02	48.650	48.950	48.000	48.000	48.000	236,210
2026-02-26	48.500	49.800	47.900	49.200	49.200	659,308
2026-02-25	47.600	47.950	47.500	47.500	47.500	299,221
2026-02-24	47.500	48.400	47.500	47.500	47.500	218,466
2026-02-23	47.800	48.400	47.500	47.650	47.650	274,070
2026-02-11	47.100	47.600	46.650	47.450	47.450	208,007
2026-02-10	46.700	47.900	46.600	47.500	47.500	149,612
2026-02-09	46.450	46.900	46.000	46.700	46.700	232,500
2026-02-06	47.000	47.000	45.600	46.400	46.400	373,520
2026-02-05	47.350	47.550	46.600	47.000	47.000	565,000
2026-02-04	48.100	48.250	47.700	47.800	47.800	176,200
2026-02-03	48.050	48.500	47.650	48.150	48.150	256,158
2026-02-02	47.650	48.100	47.000	48.100	48.100	338,391
2026-01-30	49.200	49.200	47.700	48.100	48.100	351,071
2026-01-29	50.500	50.500	48.750	49.200	49.200	486,476
2026-01-28	49.650	51.000	49.250	50.300	50.300	1,042,307
2026-01-27	49.700	49.700	49.200	49.200	49.200	258,301
2026-01-26	49.150	49.850	49.150	49.200	49.200	290,000
2026-01-23	49.350	49.600	48.800	48.850	48.850	248,062
2026-01-22	49.300	49.550	49.050	49.100	49.100	306,672
2026-01-21	49.950	50.000	48.550	48.900	48.900	658,049

← NewerPage 3 of 5 · 244 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.