Cathay Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	44.200	44.350	44.150	44.350	39.237	11,779,164
2024-01-24	44.150	44.400	44.000	44.200	39.104	12,359,456
2024-01-23	44.200	44.200	43.850	44.200	39.104	10,793,433
2024-01-22	43.900	44.000	43.850	43.850	38.794	9,150,527
2024-01-19	43.150	43.800	43.150	43.800	38.750	18,578,828
2024-01-18	43.250	43.550	43.100	43.300	38.308	16,805,896
2024-01-17	43.800	43.900	43.300	43.300	38.308	37,085,046
2024-01-16	44.300	44.350	43.700	44.000	38.927	29,185,028
2024-01-15	44.650	44.900	44.450	44.450	39.325	17,671,440
2024-01-12	44.500	44.650	44.500	44.500	39.369	11,633,882
2024-01-11	44.600	44.750	44.400	44.600	39.458	14,848,145
2024-01-10	45.000	45.100	44.700	44.700	39.546	7,485,398
2024-01-09	45.100	45.250	44.750	44.750	39.591	12,202,162
2024-01-08	44.900	45.500	44.850	45.100	39.900	14,758,089
2024-01-05	44.700	44.950	44.700	44.850	39.679	9,460,556
2024-01-04	44.850	44.950	44.700	44.700	39.546	13,536,046
2024-01-03	45.050	45.250	44.800	44.950	39.768	16,720,297
2024-01-02	45.600	45.600	45.250	45.500	40.254	8,594,338
2023-12-29	45.750	45.800	45.500	45.750	40.475	14,718,236
2023-12-28	45.450	45.800	45.350	45.800	40.520	15,438,371
2023-12-27	45.250	45.500	45.150	45.450	40.210	12,547,679
2023-12-26	45.000	45.300	44.950	45.200	39.989	9,292,816
2023-12-25	44.800	45.100	44.700	44.850	39.679	9,367,581
2023-12-22	44.700	44.850	44.600	44.650	39.502	12,753,891
2023-12-21	44.600	44.800	44.600	44.700	39.546	11,045,862
2023-12-20	45.050	45.100	44.800	44.850	39.679	16,947,070
2023-12-19	45.350	45.400	44.850	44.900	39.723	19,170,782
2023-12-18	45.600	45.650	45.250	45.500	40.254	10,665,285
2023-12-15	46.050	46.100	45.600	45.850	40.564	29,841,765
2023-12-14	45.350	45.950	45.150	45.900	40.608	37,739,504
2023-12-13	44.750	44.900	44.600	44.700	39.546	15,653,415
2023-12-12	44.750	44.850	44.600	44.750	39.591	16,838,581
2023-12-11	44.850	44.950	44.750	44.850	39.679	13,732,183
2023-12-08	45.000	45.200	44.800	44.850	39.679	20,276,648
2023-12-07	45.300	45.400	44.800	45.000	39.812	22,523,861
2023-12-06	45.550	45.800	45.400	45.450	40.210	14,764,383
2023-12-05	45.900	45.950	45.400	45.550	40.298	22,178,333
2023-12-04	46.350	46.400	46.000	46.250	40.918	12,839,352
2023-12-01	46.250	46.250	45.900	46.050	40.741	13,828,296
2023-11-30	45.850	46.500	45.750	46.500	41.139	33,581,478
2023-11-29	45.850	46.100	45.750	45.750	40.475	11,989,238
2023-11-28	45.700	46.050	45.550	46.000	40.697	18,068,603
2023-11-27	46.100	46.650	45.650	45.750	40.475	16,042,874
2023-11-24	46.400	46.500	46.100	46.300	40.962	7,185,740
2023-11-23	46.400	46.500	46.150	46.300	40.962	12,747,824
2023-11-22	46.100	46.300	46.050	46.300	40.962	10,383,618
2023-11-21	45.750	46.450	45.750	46.150	40.829	27,290,008
2023-11-20	46.000	46.000	45.450	45.700	40.431	10,582,199
2023-11-17	45.550	45.950	45.550	45.800	40.520	16,173,201
2023-11-16	45.800	45.850	45.500	45.650	40.387	17,524,774
2023-11-15	45.900	46.000	45.450	45.750	40.475	22,992,419
2023-11-14	45.550	45.750	45.350	45.450	40.210	17,268,934
2023-11-13	45.450	45.800	45.200	45.250	40.033	13,826,876
2023-11-10	44.800	45.100	44.800	44.950	39.768	5,174,134
2023-11-09	45.150	45.200	44.950	45.150	39.945	5,283,630
2023-11-08	45.400	45.400	45.000	45.050	39.856	5,428,905
2023-11-07	45.200	45.250	44.950	45.200	39.989	8,921,848
2023-11-06	45.650	45.700	45.250	45.350	40.121	11,837,901
2023-11-03	45.000	45.350	44.800	45.350	40.121	11,132,598
2023-11-02	44.700	44.950	44.550	44.850	39.679	14,387,892

← NewerPage 12 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.