Cathay Chemical Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	54.000	54.700	53.100	53.900	53.900	307,049
2025-05-02	54.100	54.300	53.400	54.000	54.000	394,020
2025-04-30	54.400	54.400	53.600	54.100	54.100	289,880
2025-04-29	52.500	54.200	52.500	53.900	53.900	509,329
2025-04-28	50.800	52.500	50.800	51.900	51.900	296,007
2025-04-25	50.600	51.100	50.500	50.800	50.800	163,285
2025-04-24	50.500	50.600	50.100	50.200	50.200	63,824
2025-04-23	50.300	50.700	50.000	50.500	50.500	119,317
2025-04-22	50.500	50.500	49.650	49.700	49.700	187,496
2025-04-21	51.200	51.300	50.600	51.100	51.100	268,325
2025-04-18	50.100	51.400	49.650	51.200	51.200	246,115
2025-04-17	50.500	50.500	49.500	49.750	49.750	271,607
2025-04-16	50.400	51.200	50.400	50.500	50.500	289,198
2025-04-15	50.700	51.000	50.300	50.600	50.600	292,613
2025-04-14	51.300	51.600	50.400	50.600	50.600	305,704
2025-04-11	50.900	51.400	48.750	51.000	51.000	286,989
2025-04-10	50.800	50.900	50.000	50.900	50.900	278,178
2025-04-09	46.850	47.600	45.250	46.300	46.300	641,506
2025-04-08	43.650	47.200	43.650	45.950	45.950	601,876
2025-04-07	47.350	47.350	47.350	47.350	47.350	167,064
2025-04-02	52.700	52.800	52.200	52.600	52.600	106,195
2025-04-01	52.200	53.000	52.100	52.500	52.500	362,305
2025-03-31	53.700	53.700	51.700	51.900	51.900	340,961
2025-03-28	56.100	56.100	53.700	53.700	53.700	769,448
2025-03-27	56.500	56.800	56.300	56.300	56.300	224,328
2025-03-26	56.900	56.900	56.300	56.400	56.400	274,990
2025-03-25	57.300	57.400	56.000	56.800	56.800	568,317
2025-03-24	55.900	57.100	55.600	56.300	56.300	486,240
2025-03-21	56.100	56.600	55.600	55.600	55.600	401,859
2025-03-20	57.400	57.400	55.000	55.800	55.800	563,520
2025-03-19	58.400	58.600	56.100	57.400	57.400	694,314
2025-03-18	58.800	59.400	58.200	58.200	58.200	822,001
2025-03-17	58.800	59.200	57.600	58.400	58.400	901,589
2025-03-14	56.300	57.400	55.700	56.300	56.300	571,568
2025-03-13	56.800	56.800	55.300	55.400	55.400	66,139
2025-03-12	56.500	56.600	55.700	56.400	56.400	72,553
2025-03-11	55.100	56.700	54.100	56.000	56.000	564,493
2025-03-10	56.600	56.600	56.100	56.300	56.300	54,359
2025-03-07	56.600	56.700	56.100	56.700	56.700	67,695
2025-03-06	55.800	56.400	55.400	56.400	56.400	100,246
2025-03-05	55.300	55.400	55.000	55.400	55.400	41,791
2025-03-04	54.500	55.200	54.300	55.200	55.200	51,260
2025-03-03	54.300	55.200	54.300	54.700	54.700	33,105
2025-02-27	54.500	55.400	54.500	54.900	54.900	48,054
2025-02-26	54.900	54.900	54.100	54.500	54.500	47,545
2025-02-25	54.100	54.600	53.400	54.200	54.200	87,579
2025-02-24	54.500	54.800	54.000	54.700	54.700	71,973
2025-02-21	54.900	55.000	54.700	54.800	54.800	29,184
2025-02-20	54.800	55.100	54.600	54.800	54.800	24,946
2025-02-19	55.000	55.000	54.500	54.900	54.900	54,321
2025-02-18	55.000	55.300	54.400	54.800	54.800	94,400
2025-02-17	54.900	55.100	54.700	54.900	54.900	134,055
2025-02-14	54.000	54.800	53.700	54.800	54.800	806,829
2025-02-13	53.800	54.300	53.100	54.300	54.300	118,500
2025-02-12	52.900	53.400	52.300	53.400	53.400	99,284
2025-02-11	53.000	53.000	51.700	52.900	52.900	101,204
2025-02-10	52.100	53.200	51.700	52.100	52.100	103,408
2025-02-07	51.200	53.500	51.000	52.100	52.100	220,388
2025-02-06	53.400	53.400	51.000	51.600	51.600	202,896
2025-02-05	50.000	54.000	49.150	53.500	53.500	843,307

← NewerPage 7 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.