Cathay Chemical Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	51.000	51.000	50.000	50.100	50.100	691,432
2026-01-19	51.500	51.500	50.100	50.500	50.500	1,158,075
2026-01-16	54.000	54.500	51.500	51.500	51.500	3,243,981
2026-01-15	52.800	53.000	52.100	52.100	52.100	2,814,329
2026-01-14	51.200	52.800	51.000	52.700	52.700	4,334,951
2026-01-13	52.100	52.200	50.300	50.800	50.800	3,146,852
2026-01-12	48.400	51.700	47.450	51.400	51.400	3,118,038
2026-01-09	47.550	48.500	46.300	47.300	47.300	671,605
2026-01-08	50.500	50.500	48.100	48.200	48.200	977,501
2026-01-07	49.100	53.200	47.800	51.500	51.500	6,020,304
2026-01-06	44.950	49.100	44.550	49.100	49.100	4,609,318
2026-01-05	44.750	44.750	44.350	44.650	44.650	200,653
2026-01-02	45.250	45.350	44.750	44.750	44.750	75,450
2025-12-31	45.100	45.300	44.650	45.250	45.250	104,092
2025-12-30	45.100	45.100	44.550	44.700	44.700	49,001
2025-12-29	44.750	45.600	44.600	45.100	45.100	317,150
2025-12-26	43.900	45.000	43.650	44.350	44.350	101,441
2025-12-24	43.750	44.000	43.700	43.700	43.700	42,338
2025-12-23	43.600	44.100	43.550	43.800	43.800	87,140
2025-12-22	43.650	43.850	43.450	43.550	43.550	53,190
2025-12-19	44.200	44.600	43.350	43.550	43.550	268,428
2025-12-18	43.750	44.100	43.700	44.100	44.100	127,291
2025-12-17	43.750	43.850	43.400	43.400	43.400	96,000
2025-12-16	43.350	43.600	42.800	43.600	43.600	263,016
2025-12-15	42.950	42.950	42.150	42.950	42.950	184,202
2025-12-12	43.000	43.200	42.900	42.900	42.900	85,001
2025-12-11	42.900	43.100	42.800	42.850	42.850	43,100
2025-12-10	42.800	42.800	42.700	42.750	42.750	71,000
2025-12-09	42.800	42.950	42.800	42.950	42.950	36,002
2025-12-08	43.000	43.000	42.750	42.850	42.850	36,002
2025-12-05	42.800	42.950	42.700	42.950	42.950	59,101
2025-12-04	43.000	43.100	42.700	42.900	42.900	66,001
2025-12-03	42.950	42.950	42.700	42.900	42.900	64,000
2025-12-02	43.000	43.000	42.700	42.900	42.900	84,000
2025-12-01	42.950	43.250	42.950	43.000	43.000	176,101
2025-11-28	42.900	43.100	42.850	42.950	42.950	124,001
2025-11-27	43.000	43.200	42.850	42.950	42.950	62,040
2025-11-26	42.950	43.150	42.700	42.950	42.950	175,100
2025-11-25	42.950	43.000	42.600	42.950	42.950	153,232
2025-11-24	43.600	43.600	43.250	43.250	43.250	41,001
2025-11-21	43.000	43.550	42.900	43.300	43.300	141,005
2025-11-20	43.850	43.950	42.500	43.800	43.800	121,384
2025-11-19	43.600	43.850	43.200	43.850	43.850	121,030
2025-11-18	44.550	44.550	43.800	44.100	44.100	319,001
2025-11-17	44.700	44.850	44.400	44.850	44.850	130,284
2025-11-14	44.900	45.100	44.550	44.850	44.850	83,355
2025-11-13	44.900	46.200	44.450	45.200	45.200	247,287
2025-11-12	44.850	45.550	44.800	44.900	44.900	143,002
2025-11-11	44.700	44.850	44.550	44.850	44.850	56,110
2025-11-10	44.900	44.900	44.100	44.850	44.850	93,907
2025-11-07	45.250	45.250	44.700	45.000	45.000	49,006
2025-11-06	45.150	45.300	45.000	45.250	45.250	59,138
2025-11-05	45.100	45.150	44.350	45.150	45.150	75,000
2025-11-04	44.800	45.300	44.650	45.200	45.200	167,003
2025-11-03	45.000	45.350	44.500	44.700	44.700	115,146
2025-10-31	45.650	45.650	44.700	44.950	44.950	90,378
2025-10-30	45.000	45.700	44.150	45.700	45.700	206,131
2025-10-29	45.050	45.400	44.900	45.000	45.000	141,000
2025-10-28	45.900	45.900	45.000	45.050	45.050	136,345
2025-10-27	46.800	47.450	45.900	45.950	45.950	226,300

← NewerPage 4 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.