Cathay Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	43.500	43.500	42.800	43.050	37.310	14,564,134
2023-05-09	43.100	43.500	43.000	43.500	37.700	18,349,309
2023-05-08	42.800	43.050	42.650	43.050	37.310	15,192,178
2023-05-05	42.500	42.650	42.350	42.650	36.964	7,100,017
2023-05-04	42.350	42.500	42.100	42.500	36.834	9,481,638
2023-05-03	42.400	42.450	42.100	42.400	36.747	10,605,485
2023-05-02	42.450	42.500	41.900	42.500	36.834	16,420,228
2023-04-28	42.050	42.750	42.000	42.450	36.790	18,216,849
2023-04-27	42.150	42.450	42.000	42.250	36.617	12,118,445
2023-04-26	42.600	42.750	42.000	42.350	36.704	15,893,174
2023-04-25	42.700	43.000	42.500	42.600	36.920	12,719,409
2023-04-24	42.700	42.700	42.400	42.650	36.964	6,130,617
2023-04-21	43.000	43.000	42.350	42.700	37.007	12,319,165
2023-04-20	42.650	42.950	42.550	42.950	37.224	9,960,746
2023-04-19	43.100	43.200	42.650	42.750	37.050	11,476,745
2023-04-18	43.150	43.300	42.750	43.100	37.354	10,519,946
2023-04-17	43.200	43.200	43.000	43.200	37.440	9,823,221
2023-04-14	42.650	43.200	42.550	43.150	37.397	17,304,460
2023-04-13	42.850	42.850	42.500	42.600	36.920	16,429,265
2023-04-12	42.750	42.950	42.700	42.950	37.224	12,966,061
2023-04-11	42.600	42.650	42.350	42.650	36.964	13,788,419
2023-04-10	42.400	42.650	42.400	42.550	36.877	10,745,497
2023-04-07	42.100	42.400	42.000	42.250	36.617	17,275,200
2023-04-06	42.000	42.000	41.500	42.000	36.400	16,337,101
2023-03-31	41.750	41.950	41.600	41.800	36.227	19,031,565
2023-03-30	41.850	41.900	41.500	41.600	36.054	13,384,923
2023-03-29	41.550	41.850	41.400	41.850	36.270	11,857,019
2023-03-28	41.550	41.800	41.500	41.550	36.010	9,414,909
2023-03-27	41.250	41.500	41.050	41.350	35.837	13,583,611
2023-03-24	41.600	41.600	41.200	41.300	35.794	16,359,955
2023-03-23	41.200	41.550	40.900	41.550	36.010	20,207,579
2023-03-22	41.050	41.450	41.000	41.350	35.837	28,583,722
2023-03-21	40.500	41.150	40.400	40.750	35.317	19,744,663
2023-03-20	40.800	40.800	40.000	40.200	34.840	37,427,141
2023-03-17	40.750	41.200	40.750	41.000	35.534	30,425,180
2023-03-16	40.950	41.000	40.500	40.500	35.100	37,748,248
2023-03-15	41.700	42.000	41.500	41.500	35.967	16,185,684
2023-03-14	41.850	41.850	41.500	41.550	36.010	32,604,644
2023-03-13	42.300	42.400	42.000	42.300	36.660	24,359,425
2023-03-10	43.150	43.150	42.600	42.700	37.007	36,595,335
2023-03-09	43.700	43.750	43.550	43.650	37.830	17,501,952
2023-03-08	43.400	43.750	43.300	43.750	37.917	13,887,937
2023-03-07	43.700	43.850	43.500	43.750	37.917	13,610,621
2023-03-06	43.300	43.750	43.200	43.600	37.787	18,232,571
2023-03-03	43.000	43.200	42.900	42.900	37.180	10,256,714
2023-03-02	43.200	43.200	42.600	43.000	37.267	11,518,689
2023-03-01	43.350	43.550	42.600	42.750	37.050	33,761,315
2023-02-24	43.300	43.600	43.200	43.450	37.657	22,078,754
2023-02-23	43.250	43.550	43.200	43.300	37.527	18,150,375
2023-02-22	43.450	43.500	43.150	43.350	37.570	18,059,708
2023-02-21	44.250	44.250	43.550	43.850	38.004	18,862,394
2023-02-20	44.000	44.500	44.000	44.450	38.524	29,828,106
2023-02-17	43.400	44.050	43.350	44.000	38.134	32,921,863
2023-02-16	43.100	43.250	42.850	43.050	37.310	13,182,991
2023-02-15	43.550	43.700	42.800	42.950	37.224	23,632,490
2023-02-14	43.200	43.750	42.950	43.600	37.787	21,471,857
2023-02-13	42.550	42.950	42.250	42.900	37.180	11,543,802
2023-02-10	42.500	42.800	42.350	42.650	36.964	13,818,734
2023-02-09	42.550	42.800	42.500	42.600	36.920	11,112,472
2023-02-08	42.900	43.000	42.700	42.850	37.137	12,564,973

← NewerPage 15 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.