Cathay Chemical Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	49.800	50.900	49.600	50.400	50.400	89,269
2024-10-30	50.100	50.400	49.900	50.000	50.000	46,466
2024-10-29	50.100	50.100	49.550	49.750	49.750	208,095
2024-10-28	50.000	50.500	50.000	50.300	50.300	135,292
2024-10-25	49.550	50.000	49.550	50.000	50.000	43,030
2024-10-24	49.850	50.000	49.500	49.700	49.700	119,997
2024-10-23	50.500	50.600	49.500	49.900	49.900	143,184
2024-10-22	51.000	51.000	49.800	50.300	50.300	93,650
2024-10-21	51.200	51.200	49.900	50.000	50.000	57,840
2024-10-18	50.500	50.800	50.000	50.300	50.300	42,383
2024-10-17	50.000	50.700	50.000	50.500	50.500	86,013
2024-10-16	50.200	50.500	49.650	50.100	50.100	293,635
2024-10-15	51.400	51.400	50.500	50.500	50.500	107,886
2024-10-14	51.500	51.500	50.800	51.200	51.200	235,141
2024-10-11	52.400	52.400	51.600	51.600	51.600	154,682
2024-10-09	53.100	53.100	52.500	52.500	52.500	98,876
2024-10-08	53.200	53.500	53.100	53.200	53.200	56,300
2024-10-07	53.300	53.300	53.000	53.200	53.200	71,282
2024-10-04	53.500	53.700	53.100	53.100	53.100	139,429
2024-10-01	54.300	54.300	53.500	53.800	53.800	48,466
2024-09-30	53.800	54.200	53.700	54.200	54.200	49,504
2024-09-27	55.300	55.300	54.000	54.000	54.000	127,167
2024-09-26	54.500	55.300	54.000	54.200	54.200	106,105
2024-09-25	55.600	55.900	54.400	54.800	54.800	137,144
2024-09-24	54.000	55.300	54.000	55.000	55.000	90,337
2024-09-23	53.500	54.500	53.500	54.500	54.500	142,519
2024-09-20	53.700	54.300	53.500	53.800	53.800	185,128
2024-09-19	53.100	53.700	53.100	53.600	53.600	106,003
2024-09-18	53.100	53.100	53.000	53.000	53.000	48,628
2024-09-16	53.500	53.500	52.900	53.100	53.100	75,130
2024-09-13	52.700	53.500	52.700	53.100	53.100	64,390
2024-09-12	53.200	53.600	52.800	52.900	52.900	137,693
2024-09-11	53.300	53.400	52.800	52.900	52.900	112,550
2024-09-10	53.600	53.600	53.200	53.300	53.300	181,553
2024-09-09	53.400	53.700	53.000	53.600	53.600	161,695
2024-09-06	54.300	54.900	54.200	54.500	54.500	73,485
2024-09-05	54.800	55.100	54.300	54.600	54.600	157,963
2024-09-04	55.500	55.500	54.200	54.800	54.800	196,687
2024-09-03	56.700	56.800	55.600	56.100	56.100	169,013
2024-09-02	57.600	57.700	56.900	57.000	57.000	115,523
2024-08-30	58.700	58.700	57.600	57.600	57.600	105,987
2024-08-29	58.800	58.900	58.000	58.300	58.300	127,189
2024-08-28	58.900	58.900	58.600	58.700	58.700	25,689
2024-08-27	58.600	58.900	58.100	58.900	58.900	48,366
2024-08-26	58.900	59.100	58.500	59.000	59.000	74,584
2024-08-23	58.800	59.200	58.600	59.000	59.000	161,987
2024-08-22	57.600	58.600	57.600	58.600	58.600	155,459
2024-08-21	57.400	58.000	57.000	58.000	58.000	149,534
2024-08-20	57.700	57.800	57.100	57.500	57.500	79,689
2024-08-19	57.800	58.100	57.200	58.100	58.100	111,489
2024-08-16	58.500	59.200	57.900	58.000	58.000	166,591
2024-08-15	58.200	59.600	58.000	58.300	58.300	284,848
2024-08-14	57.500	58.600	57.500	57.900	57.900	209,642
2024-08-13	57.200	57.900	57.000	57.500	57.500	170,212
2024-08-12	57.600	59.000	56.800	57.200	57.200	454,615
2024-08-09	56.800	58.300	56.500	57.100	57.100	402,829
2024-08-08	56.000	57.200	56.000	56.200	56.200	74,933
2024-08-07	54.900	57.800	54.900	56.600	56.600	220,754
2024-08-06	54.200	56.000	52.800	55.300	55.300	252,106
2024-08-05	58.600	58.600	54.200	54.300	54.300	570,376

← NewerPage 9 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.