Cathay Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	50.400	50.700	50.100	50.200	44.412	14,900,507
2024-05-02	50.200	50.700	50.000	50.300	44.501	23,499,014
2024-04-30	50.800	51.200	50.500	50.500	44.678	35,944,685
2024-04-29	49.300	50.900	49.250	50.800	44.943	54,662,846
2024-04-26	48.600	49.200	48.600	48.900	43.262	13,314,079
2024-04-25	48.700	48.800	48.350	48.550	42.953	19,379,964
2024-04-24	49.050	49.500	49.000	49.250	43.572	24,012,003
2024-04-23	48.550	48.950	48.500	48.750	43.129	15,723,227
2024-04-22	47.900	48.600	47.750	48.400	42.820	22,153,307
2024-04-19	47.800	48.200	47.050	47.450	41.979	30,954,485
2024-04-18	47.900	48.650	47.500	48.450	42.864	20,325,610
2024-04-17	47.800	48.150	47.600	47.900	42.377	17,332,692
2024-04-16	48.550	48.800	47.550	47.850	42.333	34,286,492
2024-04-15	48.750	49.300	48.400	48.950	43.306	23,788,713
2024-04-12	49.650	49.650	48.950	49.050	43.395	27,730,193
2024-04-11	49.700	50.500	49.400	49.700	43.970	44,039,125
2024-04-10	49.500	49.500	48.750	48.750	43.129	28,882,840
2024-04-09	48.550	49.450	48.450	49.450	43.749	38,494,383
2024-04-08	48.000	48.500	47.750	48.350	42.776	14,821,759
2024-04-03	48.750	48.750	48.050	48.050	42.510	20,409,376
2024-04-02	48.750	49.050	48.700	48.950	43.306	10,606,932
2024-04-01	48.900	49.200	48.700	48.950	43.306	19,040,501
2024-03-29	48.250	48.700	48.150	48.500	42.908	11,902,000
2024-03-28	48.400	48.450	48.000	48.250	42.687	13,552,454
2024-03-27	48.100	48.350	48.050	48.200	42.643	10,609,472
2024-03-26	47.900	48.450	47.850	48.350	42.776	15,633,362
2024-03-25	48.600	48.600	47.800	48.100	42.554	23,185,710
2024-03-22	48.900	49.300	48.200	48.550	42.953	36,280,103
2024-03-21	47.700	48.650	47.700	48.550	42.953	44,610,683
2024-03-20	47.750	47.950	47.450	47.500	42.024	19,653,760
2024-03-19	47.350	48.000	47.150	47.750	42.245	20,605,850
2024-03-18	47.700	48.150	47.250	47.550	42.068	25,477,256
2024-03-15	48.500	48.500	47.300	47.650	42.156	67,083,796
2024-03-14	46.900	48.400	46.900	48.300	42.731	74,186,786
2024-03-13	46.550	46.850	46.450	46.800	41.404	36,295,169
2024-03-12	46.100	46.500	46.000	46.500	41.139	39,706,120
2024-03-11	45.900	46.500	45.700	46.050	40.741	52,841,794
2024-03-08	44.800	45.300	44.750	45.300	40.077	41,256,409
2024-03-07	44.600	45.000	44.550	44.850	39.679	19,189,914
2024-03-06	44.650	44.950	44.550	44.550	39.414	17,710,428
2024-03-05	44.650	44.950	44.650	44.650	39.502	12,718,033
2024-03-04	44.650	44.850	44.600	44.650	39.502	16,542,104
2024-03-01	45.050	45.050	44.650	44.650	39.502	12,188,479
2024-02-29	44.300	45.050	44.250	45.050	39.856	27,458,500
2024-02-27	44.300	44.750	44.200	44.300	39.193	17,596,584
2024-02-26	44.350	44.500	44.300	44.300	39.193	16,996,562
2024-02-23	44.800	44.850	44.450	44.450	39.325	14,521,845
2024-02-22	44.750	44.900	44.700	44.900	39.723	9,841,691
2024-02-21	45.050	45.050	44.700	44.750	39.591	14,884,476
2024-02-20	45.000	45.100	44.800	45.100	39.900	12,780,176
2024-02-19	44.600	45.050	44.550	45.000	39.812	21,577,471
2024-02-16	44.300	44.550	44.200	44.550	39.414	10,241,018
2024-02-15	44.000	44.500	43.950	44.050	38.971	18,973,352
2024-02-05	43.900	44.050	43.700	43.900	38.839	17,242,323
2024-02-02	44.400	44.450	44.050	44.100	39.016	9,944,655
2024-02-01	44.400	44.500	44.200	44.450	39.325	11,301,348
2024-01-31	43.900	44.150	43.800	44.150	39.060	13,853,540
2024-01-30	44.400	44.400	43.900	43.900	38.839	15,675,025
2024-01-29	44.300	44.500	44.250	44.400	39.281	10,211,380
2024-01-26	44.300	44.550	44.250	44.500	39.369	12,814,578

← NewerPage 11 of 21 · 1,216 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.