Cathay Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	44.200	44.500	44.000	44.300	39.193	9,333,175
2023-10-31	44.250	44.250	43.850	43.900	38.839	9,158,146
2023-10-30	44.200	44.400	43.750	43.950	38.883	13,371,272
2023-10-27	43.950	44.400	43.900	44.200	39.104	5,915,192
2023-10-26	43.750	44.200	43.550	43.850	38.794	10,856,280
2023-10-25	44.200	44.350	44.100	44.150	39.060	6,332,569
2023-10-24	44.100	44.350	43.850	44.150	39.060	9,559,466
2023-10-23	44.450	44.800	44.000	44.100	39.016	14,983,219
2023-10-20	44.600	44.950	43.750	44.700	39.546	26,926,642
2023-10-19	45.200	45.350	44.850	45.100	39.900	13,146,819
2023-10-18	45.500	45.600	45.200	45.600	40.343	20,529,787
2023-10-17	45.550	45.600	45.150	45.250	40.033	8,336,233
2023-10-16	45.050	45.500	45.000	45.500	40.254	7,411,565
2023-10-13	45.850	45.850	45.300	45.300	40.077	16,023,433
2023-10-12	45.950	46.150	45.500	46.150	40.829	17,947,151
2023-10-11	45.050	45.950	44.950	45.950	40.652	33,041,627
2023-10-06	44.250	44.600	44.150	44.550	39.414	8,311,526
2023-10-05	43.550	44.150	43.400	44.050	38.971	13,315,708
2023-10-04	43.850	43.950	43.500	43.550	38.529	24,415,074
2023-10-03	44.200	44.300	44.000	44.000	38.927	16,489,470
2023-10-02	44.650	44.750	44.450	44.500	39.369	9,808,027
2023-09-28	44.600	44.950	44.550	44.550	39.414	11,709,653
2023-09-27	44.300	44.700	44.200	44.600	39.458	12,826,800
2023-09-26	44.700	44.850	44.400	44.450	39.325	13,592,490
2023-09-25	44.750	45.000	44.600	44.850	39.679	12,515,932
2023-09-22	44.850	45.000	44.550	44.700	39.546	14,849,503
2023-09-21	45.500	45.550	44.700	44.900	39.723	25,786,769
2023-09-20	46.300	46.350	45.650	45.700	40.431	19,194,476
2023-09-19	46.450	46.600	46.300	46.350	41.006	12,155,578
2023-09-18	46.600	46.600	46.300	46.400	41.050	9,915,365
2023-09-15	46.900	46.900	46.600	46.650	41.272	18,166,631
2023-09-14	46.850	47.000	46.600	46.900	41.493	13,347,312
2023-09-13	46.500	46.750	46.500	46.750	41.360	7,921,298
2023-09-12	46.550	46.650	46.100	46.650	41.272	12,274,928
2023-09-11	46.300	46.550	46.000	46.550	41.183	9,322,089
2023-09-08	45.600	46.300	45.600	46.300	40.962	8,230,642
2023-09-07	45.700	45.800	45.450	45.700	40.431	7,077,882
2023-09-06	46.500	46.550	45.750	45.800	40.520	15,153,174
2023-09-05	46.650	46.800	46.300	46.450	41.095	7,849,485
2023-09-04	46.600	46.700	46.250	46.650	41.272	7,298,639
2023-09-01	45.850	46.800	45.750	46.600	41.227	19,193,548
2023-08-31	46.050	46.050	45.600	45.600	40.343	22,654,901
2023-08-30	46.100	46.150	45.750	46.100	40.785	10,934,619
2023-08-29	45.600	46.050	45.450	46.050	40.741	13,665,900
2023-08-28	44.500	45.400	44.500	45.400	40.166	13,192,888
2023-08-25	44.400	44.700	44.200	44.500	39.369	9,162,423
2023-08-24	44.700	44.850	44.200	44.650	39.502	19,201,425
2023-08-23	44.850	45.000	44.500	44.700	39.546	14,429,337
2023-08-22	45.450	45.500	44.800	45.000	39.812	10,336,363
2023-08-21	45.250	45.450	45.150	45.400	40.166	7,896,093
2023-08-18	45.050	45.450	44.800	45.200	39.989	11,066,174
2023-08-17	44.750	45.550	44.500	45.300	40.077	14,693,346
2023-08-16	45.050	45.350	44.650	45.100	39.900	17,591,979
2023-08-15	45.400	45.600	45.300	45.400	40.166	11,646,302
2023-08-14	46.150	46.150	44.900	45.400	40.166	22,526,024
2023-08-11	47.000	47.100	46.350	46.450	41.095	16,249,119
2023-08-10	46.500	46.850	46.400	46.600	41.227	13,527,840
2023-08-09	46.950	46.950	46.400	46.450	41.095	16,636,529
2023-08-08	46.700	47.200	46.600	47.050	41.625	25,045,558
2023-08-07	46.300	46.700	46.250	46.450	41.095	13,494,754

← NewerPage 13 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.