Cathay Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	37.217	37.906	37.118	37.906	32.852	16,929,725
2022-11-01	37.217	37.561	37.020	37.512	32.511	14,234,641
2022-10-31	37.857	37.906	37.217	37.217	32.255	18,870,309
2022-10-28	37.955	38.004	37.414	37.660	32.639	22,875,297
2022-10-27	38.103	38.497	37.906	37.906	32.852	23,572,519
2022-10-26	37.315	38.152	37.069	37.906	32.852	28,225,258
2022-10-25	36.724	37.069	36.429	36.921	31.999	20,245,957
2022-10-24	36.429	36.823	36.281	36.429	31.572	18,929,719
2022-10-21	36.724	36.724	35.691	35.986	31.188	49,699,759
2022-10-20	36.823	37.512	36.527	37.266	32.297	31,352,470
2022-10-19	37.561	37.906	37.364	37.709	32.681	25,570,695
2022-10-18	37.364	37.709	36.921	37.561	32.553	26,680,073
2022-10-17	36.921	37.414	36.281	37.069	32.127	33,242,905
2022-10-14	37.561	37.906	37.069	37.069	32.127	37,620,037
2022-10-13	38.546	38.743	36.823	36.872	31.956	79,819,802
2022-10-12	38.989	39.284	38.497	38.940	33.748	21,923,607
2022-10-11	39.087	39.333	38.743	38.989	33.791	33,677,621
2022-10-07	40.121	40.269	39.727	39.875	34.558	16,600,789
2022-10-06	40.564	40.564	39.924	40.170	34.814	15,835,427
2022-10-05	39.629	40.712	39.580	40.121	34.772	37,795,227
2022-10-04	38.841	39.038	38.300	38.940	33.748	29,038,761
2022-10-03	38.792	38.841	38.398	38.398	33.278	26,743,090
2022-09-30	38.890	39.333	38.595	39.333	34.089	39,963,995
2022-09-29	39.580	39.678	39.137	39.530	34.260	33,325,179
2022-09-28	40.466	40.515	39.186	39.186	33.961	43,891,769
2022-09-27	40.958	41.155	40.318	40.318	34.942	25,032,696
2022-09-26	41.155	41.450	40.515	40.859	35.412	26,192,202
2022-09-23	40.909	41.549	40.909	41.450	35.924	15,351,743
2022-09-22	41.401	41.401	40.663	41.007	35.540	39,030,847
2022-09-21	42.386	42.386	41.844	41.893	36.308	16,482,739
2022-09-20	42.386	42.582	42.287	42.386	36.734	13,104,514
2022-09-19	42.287	42.336	41.992	42.090	36.478	14,889,021
2022-09-16	42.041	42.386	41.943	42.139	36.521	29,687,085
2022-09-15	42.238	42.779	41.992	42.435	36.777	17,428,617
2022-09-14	41.992	42.336	41.893	42.189	36.564	35,139,619
2022-09-13	43.419	43.518	42.976	42.976	37.246	31,876,489
2022-09-12	43.173	43.419	42.927	43.370	37.588	24,566,896
2022-09-08	42.681	42.779	42.386	42.484	36.820	26,616,181
2022-09-07	43.321	43.321	42.435	42.484	36.820	38,851,978
2022-09-06	43.518	43.912	43.419	43.567	37.758	13,905,793
2022-09-05	43.370	43.666	43.222	43.370	37.588	18,199,033
2022-09-02	43.666	43.715	43.370	43.370	37.588	25,487,883
2022-09-01	43.419	43.961	43.321	43.862	38.014	28,249,263
2022-08-31	43.567	44.109	43.419	43.862	38.014	25,861,917
2022-08-30	44.404	44.552	43.666	43.764	37.929	61,307,097
2022-08-29	44.699	45.044	44.502	44.896	38.910	24,752,959
2022-08-26	46.127	46.275	45.930	46.028	39.892	10,029,331
2022-08-25	45.635	46.127	45.635	45.832	39.721	11,555,931
2022-08-24	45.733	45.979	45.487	45.635	39.550	9,919,466
2022-08-23	45.832	45.881	45.585	45.635	39.550	13,694,575
2022-08-22	46.373	46.472	46.127	46.176	40.020	8,201,591
2022-08-19	46.373	46.767	46.373	46.767	40.531	7,806,451
2022-08-18	46.570	46.619	46.324	46.521	40.318	11,000,350
2022-08-17	46.422	46.718	46.324	46.718	40.489	18,590,548
2022-08-16	46.619	46.668	46.373	46.373	40.190	12,456,500
2022-08-15	46.767	46.816	46.422	46.570	40.361	10,339,051
2022-08-12	46.472	46.668	46.275	46.521	40.318	11,619,127
2022-08-11	45.782	46.570	45.782	46.472	40.276	22,982,554
2022-08-10	45.192	45.684	45.044	45.684	39.593	14,901,866
2022-08-09	45.487	45.733	45.192	45.388	39.337	14,073,073

← NewerPage 17 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.