Cathay Chemical Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	55.000	55.000	54.100	54.400	54.400	373,500
2025-07-28	55.400	55.500	54.900	54.900	54.900	461,090
2025-07-25	55.400	55.600	55.200	55.200	55.200	207,045
2025-07-24	55.700	55.700	55.300	55.400	55.400	157,004
2025-07-23	55.400	55.700	55.300	55.400	55.400	295,288
2025-07-22	55.600	55.600	54.900	55.000	55.000	361,265
2025-07-21	55.800	55.900	55.200	55.200	55.200	336,354
2025-07-18	55.600	55.600	54.900	55.300	55.300	365,450
2025-07-17	53.600	55.300	53.600	54.900	54.900	510,007
2025-07-16	53.200	53.600	53.200	53.300	53.300	131,609
2025-07-15	53.100	53.300	52.900	53.000	53.000	229,344
2025-07-14	53.600	53.900	53.300	53.300	53.300	59,161
2025-07-11	54.500	54.500	53.500	53.500	53.500	159,182
2025-07-10	53.500	54.600	53.500	54.100	54.100	125,000
2025-07-09	53.400	53.700	53.300	53.400	53.400	34,000
2025-07-08	53.800	53.800	53.000	53.200	53.200	184,000
2025-07-07	53.700	53.900	53.600	53.800	53.800	63,003
2025-07-04	54.400	54.700	53.900	54.000	54.000	209,300
2025-07-03	54.400	54.800	54.400	54.500	54.500	115,222
2025-07-02	54.400	54.700	54.400	54.500	54.500	71,280
2025-07-01	54.500	55.000	54.400	54.700	54.700	545,000
2025-06-30	54.900	54.900	54.300	54.500	54.500	132,001
2025-06-27	55.700	55.700	54.900	54.900	54.900	184,823
2025-06-26	56.400	56.400	55.500	55.500	55.500	205,002
2025-06-25	56.100	56.800	55.800	55.800	55.800	325,250
2025-06-24	55.000	55.700	54.900	55.600	55.600	326,128
2025-06-23	54.600	54.600	54.100	54.600	54.600	141,000
2025-06-20	54.700	55.000	54.500	54.700	54.700	194,032
2025-06-19	55.400	55.400	54.600	54.700	54.700	181,000
2025-06-18	55.200	55.500	54.700	55.100	55.100	344,000
2025-06-17	55.600	55.600	54.900	55.200	55.200	106,449
2025-06-16	54.900	55.500	54.400	55.200	55.200	361,001
2025-06-13	55.200	55.500	54.900	54.900	54.900	224,330
2025-06-12	55.000	55.700	54.900	55.300	55.300	205,000
2025-06-11	55.200	55.400	54.900	55.200	55.200	165,689
2025-06-10	55.300	55.500	54.700	55.000	55.000	257,000
2025-06-09	54.800	55.200	54.200	54.900	54.900	304,225
2025-06-06	53.700	54.700	53.200	54.300	54.300	354,121
2025-06-05	53.500	53.800	53.100	53.200	53.200	107,004
2025-06-04	53.000	53.900	53.000	53.400	53.400	218,258
2025-06-03	53.100	53.300	52.900	53.300	53.300	156,002
2025-06-02	53.700	53.700	52.700	52.800	52.800	216,387
2025-05-29	54.000	54.300	53.700	53.700	53.700	145,243
2025-05-28	55.100	55.100	53.800	54.000	54.000	314,101
2025-05-27	55.600	56.500	54.500	54.500	54.500	408,281
2025-05-26	55.000	55.800	54.700	55.500	55.500	714,246
2025-05-23	54.500	55.100	54.300	54.700	54.700	273,811
2025-05-22	54.300	54.600	54.100	54.500	54.500	173,004
2025-05-21	54.000	54.700	53.900	54.500	54.500	193,292
2025-05-20	54.300	54.300	53.800	54.000	54.000	142,001
2025-05-19	54.100	55.400	53.800	53.800	53.800	407,001
2025-05-16	53.300	54.100	53.100	54.100	54.100	297,384
2025-05-15	53.900	53.900	53.300	53.300	53.300	148,060
2025-05-14	54.200	54.400	53.700	53.900	53.900	192,001
2025-05-13	54.400	54.700	53.800	53.900	53.900	244,001
2025-05-12	54.400	54.500	53.600	53.900	53.900	212,159
2025-05-09	53.400	54.100	52.600	54.000	54.000	196,100
2025-05-08	54.300	54.500	53.300	53.300	53.300	286,108
2025-05-07	54.600	54.600	53.100	53.900	53.900	243,005
2025-05-06	54.000	54.700	53.800	54.500	54.500	307,487

← NewerPage 6 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.