Cathay Chemical Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	45.750	45.750	45.000	45.200	45.200	155,213
2026-10-19	45.950	45.950	45.000	45.750	45.750	158,163
2026-10-16	45.950	45.950	45.350	45.900	45.900	200,097
2026-10-15	45.750	45.800	45.450	45.450	45.450	209,012
2026-10-14	45.700	46.000	45.450	45.750	45.750	570,191
2026-10-13	46.000	46.000	45.050	45.400	45.400	106,001
2026-10-12	45.200	46.200	44.550	45.700	45.700	256,282
2026-10-08	45.000	45.000	44.300	44.950	44.950	80,114
2026-10-07	45.450	45.500	44.650	44.750	44.750	141,000
2026-10-06	45.350	45.400	44.650	45.400	45.400	282,300
2026-10-05	43.800	46.300	43.550	44.800	44.800	964,006
2026-10-02	42.350	42.850	42.350	42.700	42.700	88,003
2026-10-01	42.500	42.600	42.200	42.450	42.450	85,000
2026-09-30	41.800	42.700	41.750	42.450	42.450	339,004
2026-09-29	41.500	41.900	41.450	41.800	41.800	121,000
2026-09-24	41.500	41.650	41.500	41.500	41.500	62,002
2026-09-23	41.350	41.800	41.350	41.500	41.500	126,000
2026-09-22	41.450	41.550	41.300	41.350	41.350	143,168
2026-09-21	41.700	41.700	41.450	41.500	41.500	295,141
2026-09-18	41.850	41.900	41.300	41.850	41.850	441,001
2026-09-17	41.800	42.050	41.650	41.800	41.800	257,000
2026-09-16	41.750	42.100	41.750	41.900	41.900	179,462
2026-09-15	42.700	42.800	42.050	42.050	42.050	438,900
2026-09-14	42.400	43.100	42.150	42.500	42.500	813,364
2026-09-11	42.600	43.000	42.550	42.550	42.550	147,001
2026-09-10	42.650	42.950	42.650	42.850	42.850	132,001
2026-09-09	43.250	43.300	42.550	42.850	42.850	944,000
2026-09-08	43.500	43.500	43.300	43.350	43.350	89,000
2026-09-07	43.300	43.650	43.100	43.500	43.500	221,169
2026-09-04	44.000	44.000	43.300	43.450	43.450	742,065
2026-09-03	44.900	44.900	43.700	43.950	43.950	481,386
2026-09-02	44.900	45.350	44.700	44.900	44.900	390,002
2026-09-01	44.150	45.200	44.150	45.000	45.000	300,003
2026-08-31	44.200	44.300	43.800	44.150	44.150	99,000
2026-08-28	43.800	44.500	43.750	44.200	44.200	158,128
2026-08-27	43.900	44.150	43.700	43.700	43.700	40,165
2026-08-26	43.650	44.000	43.650	43.850	43.850	62,000
2026-08-25	43.800	43.900	43.550	43.650	43.650	61,180
2026-08-24	44.450	44.650	43.800	43.900	43.900	99,006
2026-08-21	44.400	44.700	44.300	44.700	44.700	49,031
2026-08-20	44.500	45.000	44.250	44.700	44.700	157,000
2026-08-19	43.950	45.050	43.900	44.150	44.150	159,000
2026-08-18	44.400	44.450	44.050	44.100	44.100	106,000
2026-08-17	45.950	45.950	44.350	44.400	44.400	432,096
2026-08-14	46.000	46.000	45.450	45.450	45.450	153,280
2026-08-13	46.050	46.450	45.200	46.000	46.000	471,000
2026-08-12	44.900	46.650	44.550	46.000	46.000	344,109
2026-08-11	43.850	45.650	43.800	44.900	44.900	218,313
2026-08-10	43.600	44.100	43.500	44.000	44.000	304,000
2026-08-07	43.600	43.800	43.550	43.550	43.550	177,045
2026-08-06	43.700	44.000	43.450	43.800	43.800	398,062
2026-08-05	46.500	47.200	46.500	46.950	43.850	555,300
2026-08-04	46.100	46.100	45.800	46.100	43.056	229,000
2026-08-03	46.350	46.350	45.900	46.100	43.056	200,517
2026-07-31	46.600	47.000	46.050	46.100	43.056	186,000
2026-07-30	46.450	46.950	46.100	46.150	46.150	124,020
2026-07-29	47.600	47.600	46.100	46.400	46.400	320,000
2026-07-28	48.000	48.200	47.550	47.600	47.600	244,050
2026-07-27	48.550	48.550	47.950	48.000	48.000	121,000
2026-07-24	48.300	48.300	48.000	48.200	48.200	45,423

Page 1 of 3 · 126 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.