Cathay Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	60.800	62.800	60.800	62.400	57.143	18,511,247
2024-07-30	62.500	62.500	60.700	61.700	56.502	21,728,973
2024-07-29	62.400	63.200	61.800	62.700	57.417	30,437,537
2024-07-26	59.700	61.700	59.500	61.500	56.319	37,439,149
2024-07-23	61.100	61.500	60.700	61.500	56.319	21,678,619
2024-07-22	62.100	62.200	59.500	60.000	54.945	47,711,977
2024-07-19	64.700	64.700	61.700	62.600	57.326	52,547,992
2024-07-18	64.700	65.600	63.100	64.200	58.791	48,543,601
2024-07-17	65.700	66.200	64.800	65.300	59.798	39,102,467
2024-07-16	65.700	65.800	64.600	65.400	59.890	33,390,002
2024-07-15	66.000	66.000	64.100	65.000	59.524	33,842,043
2024-07-12	65.200	66.100	64.600	65.700	60.165	38,164,611
2024-07-11	64.400	66.100	63.800	65.500	59.982	74,786,743
2024-07-10	62.600	63.700	62.400	63.600	58.242	46,214,319
2024-07-09	62.500	63.200	61.000	62.100	56.868	44,984,901
2024-07-08	61.500	62.400	61.000	62.300	57.051	41,291,332
2024-07-05	61.300	61.500	60.500	61.300	56.135	38,153,115
2024-07-04	61.800	62.200	60.400	60.700	55.586	54,381,074
2024-07-03	58.700	61.600	58.600	61.500	56.319	82,983,423
2024-07-02	57.800	58.500	57.400	58.200	53.297	25,123,181
2024-07-01	57.900	58.100	56.700	58.100	53.205	68,014,318
2024-06-28	59.100	59.600	58.600	59.000	52.198	48,245,179
2024-06-27	58.900	59.100	58.300	59.100	52.286	47,169,410
2024-06-26	60.300	60.500	59.000	59.500	52.640	38,888,351
2024-06-25	60.800	61.200	60.100	60.500	53.525	30,590,909
2024-06-24	60.300	60.500	59.600	60.300	53.348	26,401,745
2024-06-21	60.100	60.400	59.700	60.100	53.171	44,553,804
2024-06-20	59.000	60.200	58.800	60.100	53.171	43,213,257
2024-06-19	59.100	59.300	58.200	59.000	52.198	29,967,420
2024-06-18	58.000	58.900	58.000	58.900	52.109	28,703,145
2024-06-17	58.200	58.200	57.400	57.500	50.871	19,688,095
2024-06-14	58.600	58.600	57.500	58.200	51.490	22,570,629
2024-06-13	58.400	58.800	57.800	58.100	51.401	32,885,334
2024-06-12	58.100	58.400	57.600	57.900	51.225	30,709,932
2024-06-11	58.800	59.700	58.300	58.700	51.932	50,455,531
2024-06-07	57.500	58.400	57.500	58.200	51.490	28,016,517
2024-06-06	56.600	57.600	56.600	57.500	50.871	43,909,193
2024-06-05	56.500	57.000	56.100	56.500	49.986	15,821,156
2024-06-04	56.300	56.500	55.800	56.400	49.897	17,506,522
2024-06-03	56.600	56.800	56.100	56.700	50.163	18,443,934
2024-05-31	56.000	56.700	55.600	56.200	49.721	46,587,800
2024-05-30	55.500	56.700	55.400	55.600	49.190	32,809,994
2024-05-29	56.800	56.800	55.400	55.600	49.190	37,270,612
2024-05-28	55.600	57.300	55.600	56.800	50.251	42,788,393
2024-05-27	55.700	56.000	55.200	55.600	49.190	21,737,408
2024-05-24	54.400	55.300	54.400	54.900	48.570	15,696,064
2024-05-23	55.200	55.400	54.600	54.800	48.482	29,820,556
2024-05-22	55.500	56.000	55.300	56.000	49.544	18,502,022
2024-05-21	55.800	55.900	54.600	55.400	49.013	35,314,051
2024-05-20	56.800	56.900	55.700	56.000	49.544	22,312,535
2024-05-17	56.400	56.800	56.100	56.400	49.897	31,089,850
2024-05-16	57.000	57.400	56.300	56.400	49.897	59,682,185
2024-05-15	55.000	57.000	54.700	56.600	50.074	77,902,548
2024-05-14	55.200	55.700	54.200	54.300	48.040	34,279,644
2024-05-13	56.300	56.400	54.700	55.100	48.747	56,197,441
2024-05-10	53.000	55.500	53.000	55.500	49.101	110,819,018
2024-05-09	51.200	52.400	51.000	51.700	45.739	38,031,799
2024-05-08	50.900	51.100	50.700	50.900	45.032	14,720,994
2024-05-07	51.500	51.500	50.600	50.900	45.032	17,174,115
2024-05-06	50.600	51.300	50.500	50.900	45.032	29,378,952

← NewerPage 10 of 21 · 1,219 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.