Cathay Chemical Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	50.000	54.000	49.150	53.500	53.500	843,307
2025-02-04	49.450	49.800	49.450	49.450	49.450	57,068
2025-02-03	49.950	50.000	48.800	49.450	49.450	121,708
2025-01-22	50.000	51.500	49.900	50.400	50.400	118,240
2025-01-21	48.950	49.550	48.600	49.500	49.500	86,156
2025-01-20	47.150	49.450	47.150	48.850	48.850	97,896
2025-01-17	47.450	47.900	46.950	47.150	47.150	42,098
2025-01-16	46.000	47.250	46.000	46.950	46.950	102,124
2025-01-15	45.150	46.100	45.150	45.900	45.900	65,403
2025-01-14	45.300	45.750	45.100	45.600	45.600	49,028
2025-01-13	45.050	46.350	44.100	45.300	45.300	131,853
2025-01-10	45.650	45.800	44.550	45.350	45.350	21,842
2025-01-09	43.850	46.750	43.850	45.700	45.700	68,036
2025-01-08	44.500	44.600	44.300	44.550	44.550	27,601
2025-01-07	44.650	45.100	44.300	44.300	44.300	86,595
2025-01-06	44.550	45.300	44.500	44.900	44.900	40,016
2025-01-03	45.250	45.250	44.700	45.100	45.100	128,240
2025-01-02	45.800	45.950	45.000	45.200	45.200	131,880
2024-12-31	45.950	46.000	45.800	45.800	45.800	31,981
2024-12-30	46.050	46.400	45.900	46.400	46.400	37,843
2024-12-27	46.200	46.500	46.050	46.050	46.050	48,495
2024-12-26	46.450	46.900	46.200	46.200	46.200	341,001
2024-12-25	46.600	46.600	46.100	46.400	46.400	241,878
2024-12-24	46.150	46.600	46.150	46.150	46.150	36,390
2024-12-23	46.850	46.850	45.950	46.100	46.100	18,424
2024-12-20	46.050	46.100	45.850	45.900	45.900	58,323
2024-12-19	46.100	47.050	46.050	46.350	46.350	62,650
2024-12-18	47.100	47.100	47.000	47.000	47.000	9,961
2024-12-17	46.350	47.600	46.300	47.050	47.050	18,139
2024-12-16	46.650	46.900	46.250	46.350	46.350	167,423
2024-12-13	47.300	47.300	46.650	46.650	46.650	88,832
2024-12-12	47.450	48.200	47.400	47.450	47.450	101,181
2024-12-11	47.150	48.200	47.150	47.800	47.800	209,563
2024-12-10	47.200	48.400	47.200	47.850	47.850	416,304
2024-12-09	47.100	47.900	47.100	47.550	47.550	50,298
2024-12-06	46.650	47.400	46.650	47.100	47.100	54,713
2024-12-05	47.050	48.250	47.000	47.000	47.000	108,073
2024-12-04	46.700	47.400	46.700	47.300	47.300	51,268
2024-12-03	46.750	47.750	46.750	46.850	46.850	65,114
2024-12-02	46.400	47.150	46.400	46.800	46.800	27,732
2024-11-29	46.350	47.150	46.000	46.600	46.600	59,018
2024-11-28	47.100	47.450	46.150	46.600	46.600	175,004
2024-11-27	47.600	47.850	47.300	47.300	47.300	89,723
2024-11-26	47.850	48.200	47.850	47.900	47.900	29,264
2024-11-25	48.850	48.850	47.900	48.050	48.050	29,017
2024-11-22	48.300	48.750	47.850	47.950	47.950	23,781
2024-11-21	47.600	48.300	47.600	47.650	47.650	32,380
2024-11-20	48.200	48.600	47.600	47.600	47.600	48,759
2024-11-19	47.700	48.800	47.700	48.200	48.200	38,460
2024-11-18	47.150	48.000	47.150	47.650	47.650	60,256
2024-11-15	48.450	48.550	47.650	47.850	47.850	339,934
2024-11-14	49.750	49.750	48.650	48.650	48.650	269,296
2024-11-13	49.750	50.000	49.700	49.750	49.750	98,025
2024-11-12	49.950	50.200	49.800	49.850	49.850	127,302
2024-11-11	50.200	50.200	49.800	50.000	50.000	79,392
2024-11-08	50.700	50.700	49.900	50.000	50.000	288,577
2024-11-07	50.900	51.700	50.500	51.400	51.400	92,194
2024-11-06	50.900	51.300	50.600	50.800	50.800	92,375
2024-11-05	50.200	50.500	49.900	50.000	50.000	109,665
2024-11-04	50.400	50.400	50.100	50.300	50.300	31,024

← NewerPage 8 of 21 · 1,216 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.