Cathay Chemical Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	48.000	48.000	46.800	46.900	46.900	296,000
2025-10-22	48.350	48.750	47.950	48.200	48.200	438,422
2025-10-21	48.400	48.650	48.350	48.550	48.550	122,125
2025-10-20	48.550	48.850	48.200	48.850	48.850	93,008
2025-10-17	48.750	49.150	48.450	48.500	48.500	72,000
2025-10-16	49.200	49.200	48.650	48.750	48.750	97,244
2025-10-15	49.000	49.650	48.400	49.000	49.000	159,000
2025-10-14	48.850	49.200	48.550	48.650	48.650	115,000
2025-10-13	48.000	48.900	48.000	48.850	48.850	144,777
2025-10-09	48.900	49.500	48.800	48.950	48.950	131,201
2025-10-08	48.850	49.200	48.550	48.900	48.900	111,678
2025-10-07	48.300	49.350	48.300	48.900	48.900	130,000
2025-10-03	48.650	49.400	48.650	48.700	48.700	113,000
2025-10-02	48.450	48.950	48.450	48.700	48.700	97,000
2025-10-01	48.350	48.900	48.200	48.450	48.450	135,000
2025-09-30	48.500	48.800	48.300	48.650	48.650	102,487
2025-09-29	48.500	48.500	48.500	48.500	48.500	0
2025-09-26	48.700	48.850	48.350	48.500	48.500	145,430
2025-09-25	48.950	49.600	48.750	48.800	48.800	104,207
2025-09-24	49.050	49.450	48.500	48.900	48.900	138,058
2025-09-23	48.650	49.400	48.650	49.050	49.050	271,586
2025-09-22	48.800	49.700	48.650	48.650	48.650	164,000
2025-09-19	49.300	49.300	48.800	48.900	48.900	178,036
2025-09-18	49.300	49.750	49.200	49.300	49.300	98,000
2025-09-17	49.550	49.950	49.300	49.400	49.400	113,541
2025-09-16	49.500	49.750	49.250	49.450	49.450	173,001
2025-09-15	49.600	49.600	48.900	49.500	49.500	156,016
2025-09-12	50.100	50.100	49.850	49.900	49.900	128,000
2025-09-11	50.400	50.500	49.850	50.100	50.100	322,000
2025-09-10	49.400	50.400	49.350	50.300	50.300	193,067
2025-09-09	49.800	49.900	49.350	49.650	49.650	128,347
2025-09-08	50.000	50.300	49.750	49.800	49.800	243,000
2025-09-05	49.900	50.300	49.750	49.950	49.950	259,224
2025-09-04	49.450	50.100	49.350	49.950	49.950	200,453
2025-09-03	50.300	50.400	49.600	49.650	49.650	380,000
2025-09-02	50.900	51.000	50.000	50.500	50.500	247,888
2025-09-01	51.100	51.700	50.500	50.700	50.700	408,765
2025-08-29	52.800	53.000	51.500	51.600	51.600	416,000
2025-08-28	53.400	53.600	52.100	52.400	52.400	520,355
2025-08-27	52.700	54.500	52.700	53.400	53.400	949,020
2025-08-26	52.400	52.800	51.300	52.700	52.700	473,285
2025-08-25	50.700	52.500	50.400	52.000	52.000	797,542
2025-08-22	49.650	50.700	48.950	50.100	50.100	637,826
2025-08-21	49.150	49.750	49.150	49.150	49.150	557,021
2025-08-20	49.650	50.400	48.900	49.100	49.100	466,002
2025-08-19	48.350	49.700	48.050	49.650	49.650	940,612
2025-08-18	47.550	48.550	47.550	48.350	48.350	626,220
2025-08-15	46.800	47.900	45.900	47.600	47.600	650,075
2025-08-14	45.800	46.000	45.450	45.650	45.650	221,692
2025-08-13	45.050	45.900	44.900	45.700	45.700	457,200
2025-08-12	44.200	45.050	43.500	44.700	44.700	555,880
2025-08-11	45.550	45.550	44.000	44.200	44.200	701,000
2025-08-08	46.500	46.600	45.500	45.550	45.550	1,052,101
2025-08-07	47.500	47.500	47.000	47.000	47.000	1,419,070
2025-08-06	55.000	55.200	54.500	55.100	47.600	2,437,164
2025-08-05	55.500	55.500	54.500	54.800	47.341	1,908,060
2025-08-04	56.000	56.000	55.000	55.000	47.514	1,671,262
2025-08-01	55.500	56.000	55.000	55.900	55.900	1,043,890
2025-07-31	55.400	56.200	55.400	55.600	55.600	747,123
2025-07-30	54.700	55.500	54.500	55.300	55.300	329,100

← NewerPage 5 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.