Cathay Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	44.699	45.536	44.552	45.438	39.380	15,843,684
2022-08-05	44.699	45.093	44.601	45.044	39.038	20,492,305
2022-08-04	44.256	44.355	43.961	44.158	38.270	12,679,483
2022-08-03	44.010	44.256	43.813	44.256	38.356	12,287,780
2022-08-02	44.207	44.601	43.862	44.158	38.270	34,951,954
2022-08-01	44.798	44.847	44.502	44.749	38.782	16,222,521
2022-07-29	45.290	45.388	44.798	44.798	38.825	17,754,349
2022-07-28	44.847	45.093	44.699	45.093	39.081	15,518,722
2022-07-27	44.896	44.896	44.305	44.552	38.612	13,479,616
2022-07-26	44.798	45.093	44.502	44.896	38.910	11,568,440
2022-07-25	44.207	44.896	44.059	44.847	38.868	13,526,515
2022-07-22	44.995	44.995	44.010	44.305	38.398	27,641,954
2022-07-21	44.109	44.404	43.518	44.355	38.441	23,793,580
2022-07-20	44.896	45.241	44.158	44.207	38.313	21,295,693
2022-07-19	44.158	44.404	44.010	44.256	38.356	15,782,828
2022-07-18	43.813	44.650	43.715	44.502	38.569	21,331,916
2022-07-15	44.010	44.010	43.419	43.469	37.673	23,593,936
2022-07-14	44.404	44.798	44.109	44.305	38.398	15,908,384
2022-07-13	44.355	45.093	44.355	44.798	38.825	22,065,712
2022-07-12	43.912	44.010	43.124	43.124	37.374	21,586,935
2022-07-11	44.355	44.552	44.109	44.355	38.441	11,766,820
2022-07-08	44.699	45.093	43.862	44.109	38.228	26,237,290
2022-07-07	44.453	44.749	43.518	44.355	38.441	40,533,581
2022-07-06	46.028	46.028	44.109	44.256	38.356	33,624,077
2022-07-05	45.930	46.668	45.142	46.028	39.892	33,469,019
2022-07-04	44.798	45.487	44.305	44.798	38.825	69,323,923
2022-07-01	50.213	50.410	48.933	48.933	39.422	54,708,765
2022-06-30	51.788	51.887	50.114	50.114	40.374	38,809,943
2022-06-29	51.690	52.280	51.591	51.985	41.881	33,018,176
2022-06-28	52.576	53.068	52.477	52.970	42.674	17,056,910
2022-06-27	52.970	53.363	52.674	52.674	42.436	15,193,358
2022-06-24	53.068	53.068	52.379	52.576	42.357	14,529,006
2022-06-23	52.182	52.576	51.591	52.182	42.040	23,931,931
2022-06-22	53.167	53.659	52.182	52.182	42.040	20,297,591
2022-06-21	51.887	53.954	51.591	53.363	42.992	39,029,111
2022-06-20	52.182	53.167	50.607	51.001	41.088	29,358,054
2022-06-17	51.985	52.674	51.887	52.182	42.040	30,064,874
2022-06-16	53.363	53.757	52.773	52.871	42.595	16,857,169
2022-06-15	52.576	53.167	52.477	52.773	42.516	14,781,216
2022-06-14	52.773	53.068	52.379	52.576	42.357	17,399,724
2022-06-13	52.773	53.167	52.280	52.970	42.674	22,637,022
2022-06-10	53.560	54.053	53.265	53.954	43.468	11,193,401
2022-06-09	53.757	54.151	53.560	53.954	43.468	15,461,043
2022-06-08	54.348	54.348	53.856	53.954	43.468	14,932,490
2022-06-07	53.856	54.348	53.462	53.954	43.468	17,222,277
2022-06-06	53.462	54.151	53.167	53.954	43.468	13,978,933
2022-06-02	53.462	53.856	52.970	53.659	43.230	18,244,024
2022-06-01	54.053	54.348	53.462	53.856	43.388	27,593,032
2022-05-31	53.363	54.840	52.674	54.840	44.181	42,120,792
2022-05-30	52.379	53.363	52.280	53.167	42.833	27,662,701
2022-05-27	51.197	52.182	51.099	51.788	41.723	30,660,977
2022-05-26	50.902	51.690	50.508	50.705	40.850	34,622,073
2022-05-25	51.197	51.296	49.917	50.607	40.771	43,772,604
2022-05-24	51.788	52.182	51.197	51.197	41.247	28,166,115
2022-05-23	52.576	52.576	51.197	51.493	41.485	21,851,037
2022-05-20	52.576	52.674	51.985	52.084	41.960	16,717,178
2022-05-19	52.182	52.379	51.788	51.887	41.802	25,444,245
2022-05-18	51.788	53.757	51.690	53.265	42.912	36,608,835
2022-05-17	52.576	52.674	51.690	51.788	41.723	32,610,694
2022-05-16	53.757	53.757	51.887	52.379	42.198	29,255,229

← NewerPage 18 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.