Cathay Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	113.00	118.00	113.00	116.00	116.00	31,054,240
2026-10-15	114.00	114.50	112.50	113.50	113.50	20,587,387
2026-10-14	114.00	115.00	112.00	114.00	114.00	20,467,290
2026-10-13	111.50	115.00	111.50	114.50	114.50	19,559,956
2026-10-12	110.00	114.00	110.00	113.00	113.00	17,843,823
2026-10-08	113.00	113.50	110.00	110.00	110.00	19,209,100
2026-10-07	112.50	114.00	111.50	113.00	113.00	21,782,254
2026-10-06	112.00	113.00	111.00	112.00	112.00	17,663,912
2026-10-05	113.00	113.00	111.50	111.50	111.50	13,860,253
2026-10-02	110.00	111.50	110.00	111.50	111.50	13,083,212
2026-10-01	112.00	112.00	109.00	110.50	110.50	20,136,210
2026-09-30	111.50	112.50	111.00	111.00	111.00	21,297,435
2026-09-29	112.00	113.50	110.50	111.50	111.50	19,074,382
2026-09-24	110.50	111.50	110.00	110.50	110.50	11,724,495
2026-09-23	112.50	112.50	110.50	111.50	111.50	16,773,160
2026-09-22	114.50	114.50	111.00	112.00	112.00	15,654,755
2026-09-21	110.50	114.00	109.50	113.00	113.00	15,823,315
2026-09-18	113.00	113.00	109.00	110.50	110.50	43,280,347
2026-09-17	113.00	114.00	111.00	112.00	112.00	19,472,232
2026-09-16	110.50	112.50	109.50	112.50	112.50	27,293,819
2026-09-15	113.50	114.00	109.50	110.00	110.00	16,466,120
2026-09-14	109.00	114.00	108.50	112.50	112.50	18,552,448
2026-09-11	109.00	111.00	108.00	110.50	110.50	15,295,095
2026-09-10	109.50	111.00	109.00	110.50	110.50	13,639,242
2026-09-09	112.50	113.00	109.00	110.50	110.50	23,307,232
2026-09-08	114.50	115.50	112.50	113.50	113.50	19,703,479
2026-09-07	117.00	117.00	113.50	114.50	114.50	25,041,144
2026-09-04	113.00	115.00	112.50	115.00	115.00	17,238,962
2026-09-03	110.50	115.00	109.50	112.50	112.50	35,456,458
2026-09-02	109.50	110.00	108.00	109.00	109.00	23,758,677
2026-09-01	109.00	112.50	108.50	111.00	111.00	24,091,660
2026-08-31	106.50	111.00	105.50	110.50	110.50	59,540,360
2026-08-28	104.00	106.00	103.00	105.50	105.50	19,019,909
2026-08-27	102.50	105.00	102.50	102.50	102.50	17,663,954
2026-08-26	104.00	106.50	102.00	102.50	102.50	24,284,238
2026-08-25	99.000	104.00	99.000	103.00	103.00	27,556,500
2026-08-24	101.00	101.00	98.800	98.900	98.900	10,381,641
2026-08-21	97.300	101.00	97.300	100.50	100.50	21,649,738
2026-08-20	98.500	98.800	97.000	97.700	97.700	16,934,740
2026-08-19	99.200	99.200	98.000	98.300	98.300	10,770,149
2026-08-18	98.200	99.500	98.000	99.200	99.200	15,067,387
2026-08-17	101.00	101.00	97.300	98.100	98.100	33,712,246
2026-08-14	100.00	102.50	100.00	101.50	101.50	19,066,380
2026-08-13	100.00	100.50	98.900	99.500	99.500	14,353,770
2026-08-12	100.00	101.00	98.500	99.700	99.700	17,320,705
2026-08-11	101.50	101.50	99.100	99.600	99.600	15,229,361
2026-08-10	100.00	101.00	98.000	101.00	101.00	14,222,785
2026-08-07	99.400	100.50	98.500	99.400	99.400	13,809,747
2026-08-06	99.300	100.50	97.500	97.500	97.500	16,421,578
2026-08-05	100.50	102.00	100.00	100.50	100.50	13,643,911
2026-08-04	98.600	102.00	98.600	99.200	99.200	24,983,465
2026-08-03	100.50	102.00	97.700	100.50	100.50	25,674,366
2026-07-31	97.000	102.50	96.800	101.50	101.50	40,879,014
2026-07-30	94.900	95.200	92.500	95.200	95.200	27,729,958
2026-07-29	95.000	96.600	92.500	94.100	94.100	29,842,491
2026-07-28	97.000	97.600	94.600	95.400	95.400	24,666,862
2026-07-27	97.900	98.500	96.700	98.500	98.500	15,703,943
2026-07-24	96.400	97.900	96.400	97.000	97.000	11,228,469
2026-07-23	97.800	98.500	96.400	97.300	97.300	15,857,483
2026-07-22	95.700	99.600	95.700	96.800	96.800	24,249,444

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	3.5000 TWD
2025-06-30	3.5000 TWD
2024-07-01	2.0000 TWD
2023-06-28	0.9000 TWD
2022-07-04	3.4460 TWD
2021-07-26	2.4614 TWD
2020-07-01	1.9691 TWD
2019-07-01	1.4701 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.