Cathay Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	42.900	43.200	42.700	42.800	37.094	14,828,772
2023-02-06	43.150	43.200	42.600	42.650	36.964	23,712,390
2023-02-03	44.200	44.200	43.250	43.300	37.527	25,806,690
2023-02-02	43.450	44.300	43.400	44.050	38.177	46,116,655
2023-02-01	42.800	43.000	42.650	43.000	37.267	27,631,578
2023-01-31	42.700	42.800	42.450	42.550	36.877	33,914,616
2023-01-30	42.950	43.150	42.200	42.700	37.007	45,077,920
2023-01-17	41.800	42.100	41.600	42.000	36.400	28,387,180
2023-01-16	42.000	42.100	41.700	41.750	36.184	24,124,139
2023-01-13	41.850	42.300	41.750	41.800	36.227	25,102,239
2023-01-12	41.700	41.900	41.600	41.700	36.140	17,638,695
2023-01-11	41.600	41.700	41.400	41.400	35.880	15,922,470
2023-01-10	41.950	41.950	41.400	41.700	36.140	21,260,377
2023-01-09	41.150	42.000	41.150	42.000	36.400	49,821,974
2023-01-06	40.200	40.800	40.150	40.750	35.317	20,440,501
2023-01-05	40.100	40.350	40.000	40.250	34.884	25,031,162
2023-01-04	39.950	40.100	39.950	39.950	34.624	18,722,709
2023-01-03	40.000	40.100	39.750	39.950	34.624	36,262,120
2022-12-30	39.750	40.250	39.600	40.000	34.667	99,028,941
2022-12-29	40.500	40.600	40.050	40.100	34.754	17,156,465
2022-12-28	40.850	41.100	40.600	40.650	35.230	15,973,148
2022-12-27	41.000	41.300	41.000	41.150	35.664	8,263,666
2022-12-26	41.150	41.200	40.900	41.000	35.534	9,525,232
2022-12-23	40.350	41.500	40.300	41.150	35.664	33,851,527
2022-12-22	40.050	40.400	39.950	40.400	35.014	19,066,348
2022-12-21	39.950	40.150	39.850	40.000	34.667	18,360,430
2022-12-20	40.100	40.250	39.900	40.150	34.797	30,764,272
2022-12-19	40.100	40.600	40.050	40.150	34.797	19,914,865
2022-12-16	40.100	40.500	40.050	40.200	34.840	35,265,555
2022-12-15	40.800	40.800	40.350	40.600	35.187	19,821,067
2022-12-14	40.950	41.200	40.800	40.900	35.447	18,130,576
2022-12-13	41.000	41.350	40.800	40.950	35.490	21,082,407
2022-12-12	40.900	41.150	40.150	41.000	35.534	30,045,794
2022-12-09	41.100	41.400	40.800	41.100	35.620	24,783,476
2022-12-08	41.200	41.450	40.700	40.750	35.317	29,558,960
2022-12-07	41.400	42.100	41.250	41.400	35.880	31,972,738
2022-12-06	42.600	42.650	41.400	41.400	35.880	39,255,654
2022-12-05	43.250	43.250	42.750	42.850	37.137	49,006,682
2022-12-02	43.222	43.616	43.075	43.321	37.545	33,443,423
2022-12-01	43.370	43.813	43.075	43.469	37.673	40,310,280
2022-11-30	42.730	43.272	42.435	42.878	37.161	67,207,044
2022-11-29	41.106	42.779	40.712	42.779	37.076	49,732,296
2022-11-28	41.549	41.795	41.056	41.352	35.838	24,584,453
2022-11-25	41.893	42.336	41.795	41.893	36.308	23,998,527
2022-11-24	42.238	42.287	41.893	41.893	36.308	21,670,318
2022-11-23	41.696	42.139	41.450	42.090	36.478	21,468,926
2022-11-22	41.204	41.549	40.663	41.549	36.009	23,592,233
2022-11-21	41.253	41.549	40.909	41.450	35.924	19,213,684
2022-11-18	40.859	41.598	40.761	41.253	35.753	14,323,440
2022-11-17	41.056	41.056	40.466	40.909	35.454	15,766,053
2022-11-16	41.647	41.746	40.958	41.056	35.582	23,995,298
2022-11-15	41.106	41.795	40.909	41.746	36.180	27,928,936
2022-11-14	41.352	41.450	40.958	41.106	35.625	40,096,408
2022-11-11	40.170	41.352	40.072	41.253	35.753	60,458,418
2022-11-10	39.333	39.383	38.940	39.038	33.833	20,519,143
2022-11-09	39.186	39.530	38.940	39.530	34.260	22,344,075
2022-11-08	39.137	39.284	38.792	39.087	33.876	17,955,689
2022-11-07	38.644	38.940	38.447	38.940	33.748	16,339,389
2022-11-04	37.955	38.349	37.807	38.349	33.236	14,694,349
2022-11-03	37.414	38.250	37.364	38.250	33.151	20,010,552

← NewerPage 16 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.