Cathay Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	46.300	46.700	46.250	46.450	41.095	13,494,754
2023-08-04	46.700	46.750	46.200	46.300	40.962	22,771,230
2023-08-02	46.900	46.950	45.900	46.200	40.873	36,911,632
2023-08-01	46.150	47.250	46.000	47.250	41.802	40,192,967
2023-07-31	46.000	46.400	45.650	45.750	40.475	28,797,783
2023-07-28	45.800	45.850	45.500	45.750	40.475	12,630,957
2023-07-27	45.550	46.000	45.500	46.000	40.697	35,398,258
2023-07-26	44.750	45.500	44.700	45.350	40.121	32,222,042
2023-07-25	44.300	44.600	44.200	44.550	39.414	10,788,878
2023-07-24	44.400	44.400	44.000	44.200	39.104	10,978,625
2023-07-21	44.600	44.750	44.350	44.400	39.281	11,636,064
2023-07-20	44.700	44.950	44.550	44.750	39.591	12,763,397
2023-07-19	45.200	45.250	44.250	44.500	39.369	18,779,128
2023-07-18	45.000	45.350	44.750	45.050	39.856	26,102,858
2023-07-17	44.150	45.000	44.050	45.000	39.812	29,110,411
2023-07-14	43.850	44.100	43.700	44.100	39.016	11,994,107
2023-07-13	44.200	44.350	43.600	43.600	38.573	16,725,095
2023-07-12	43.300	44.000	43.300	44.000	38.927	19,508,653
2023-07-11	43.200	43.800	43.200	43.600	38.573	19,651,215
2023-07-10	42.250	43.000	42.250	42.650	37.733	14,095,730
2023-07-07	42.250	42.350	42.050	42.250	37.379	16,602,621
2023-07-06	43.200	43.200	42.300	42.500	37.600	26,912,105
2023-07-05	43.100	43.450	43.100	43.200	38.219	9,733,788
2023-07-04	43.300	43.350	43.050	43.050	38.087	11,577,180
2023-07-03	43.200	43.400	43.150	43.300	38.308	8,134,440
2023-06-30	43.400	43.600	43.150	43.150	38.175	15,881,738
2023-06-29	43.750	43.800	43.400	43.400	38.396	15,716,145
2023-06-28	43.500	43.750	43.400	43.650	38.617	15,068,336
2023-06-27	44.050	44.300	43.900	44.150	38.264	16,924,994
2023-06-26	44.250	44.300	44.000	44.050	38.177	17,185,863
2023-06-21	44.250	44.500	44.100	44.400	38.480	11,590,110
2023-06-20	44.000	44.350	43.900	44.350	38.437	10,247,909
2023-06-19	44.000	44.100	43.650	43.900	38.047	16,692,295
2023-06-16	44.300	44.350	43.900	43.900	38.047	24,570,934
2023-06-15	44.600	44.650	44.200	44.350	38.437	12,119,675
2023-06-14	44.150	44.800	44.150	44.600	38.654	16,789,455
2023-06-13	44.200	44.400	43.950	44.100	38.220	23,638,511
2023-06-12	44.700	44.850	44.000	44.050	38.177	21,800,246
2023-06-09	44.850	44.850	44.400	44.600	38.654	21,635,659
2023-06-08	45.450	45.450	44.200	44.600	38.654	34,071,418
2023-06-07	45.400	45.500	45.000	45.400	39.347	23,312,321
2023-06-06	45.250	45.450	45.050	45.250	39.217	13,731,614
2023-06-05	44.600	45.700	44.550	45.250	39.217	32,917,974
2023-06-02	44.150	44.450	44.050	44.450	38.524	17,058,006
2023-06-01	44.500	44.700	43.800	44.000	38.134	20,928,655
2023-05-31	44.550	44.950	44.300	44.300	38.394	80,393,531
2023-05-30	45.000	45.100	44.450	44.500	38.567	23,260,588
2023-05-29	44.400	45.500	44.400	44.750	38.784	37,145,398
2023-05-26	43.900	44.250	43.750	43.900	38.047	20,704,856
2023-05-25	44.450	44.700	44.000	44.050	38.177	20,369,273
2023-05-24	44.350	44.850	44.350	44.800	38.827	17,478,431
2023-05-23	45.150	45.400	44.700	44.800	38.827	19,972,619
2023-05-22	45.150	45.500	45.100	45.150	39.130	17,778,147
2023-05-19	44.600	45.200	44.550	45.150	39.130	41,659,765
2023-05-18	44.000	44.450	43.950	44.400	38.480	29,543,448
2023-05-17	43.600	44.000	43.400	43.950	38.090	25,528,000
2023-05-16	43.500	43.750	43.250	43.600	37.787	18,751,956
2023-05-15	42.700	43.450	42.400	43.350	37.570	18,152,104
2023-05-12	43.550	43.550	42.650	42.650	36.964	29,438,019
2023-05-11	43.350	43.700	43.250	43.700	37.874	28,023,936

← NewerPage 14 of 21 · 1,220 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.