Cathay Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	53.757	53.757	51.887	52.379	42.198	29,255,229
2022-05-13	53.856	54.250	52.773	53.462	43.071	38,582,173
2022-05-12	54.446	54.939	53.265	53.265	42.912	47,694,696
2022-05-11	56.711	56.809	55.136	55.333	44.578	38,739,741
2022-05-10	56.711	57.400	56.416	57.105	46.006	38,801,184
2022-05-09	59.369	59.468	57.597	57.794	46.561	37,030,768
2022-05-06	60.157	60.649	59.862	60.255	48.544	23,884,130
2022-05-05	62.225	62.323	61.240	61.338	49.417	30,823,654
2022-05-04	61.437	62.126	61.437	61.929	49.892	8,695,837
2022-05-03	61.535	61.535	60.846	61.338	49.417	8,219,379
2022-04-29	61.338	61.732	61.338	61.535	49.575	10,450,448
2022-04-28	61.043	61.535	60.354	61.142	49.258	24,222,091
2022-04-27	62.028	62.225	61.043	61.043	49.179	21,629,798
2022-04-26	62.421	63.012	62.421	63.012	50.765	14,189,338
2022-04-25	62.520	62.815	61.929	62.815	50.606	22,063,347
2022-04-22	62.225	63.209	62.126	63.209	50.924	19,169,769
2022-04-21	62.717	62.914	62.126	62.914	50.686	15,850,692
2022-04-20	62.225	62.914	61.831	62.914	50.686	17,198,148
2022-04-19	62.225	62.914	61.732	61.732	49.734	13,942,787
2022-04-18	62.717	62.815	61.535	61.831	49.813	13,876,252
2022-04-15	63.406	63.504	62.815	63.012	50.765	12,943,168
2022-04-14	64.391	64.489	63.701	63.701	51.320	10,936,093
2022-04-13	64.292	64.489	63.997	64.391	51.876	14,860,767
2022-04-12	63.800	63.997	63.308	63.898	51.479	13,855,916
2022-04-11	64.292	64.686	63.111	63.800	51.400	15,204,200
2022-04-08	63.997	64.095	63.504	63.997	51.558	13,099,013
2022-04-07	64.292	64.686	63.504	63.800	51.400	26,966,832
2022-04-06	64.095	64.489	63.504	64.489	51.955	24,432,720
2022-04-01	63.012	63.997	62.815	63.997	51.558	16,543,294
2022-03-31	63.504	63.701	63.209	63.504	51.162	15,285,676
2022-03-30	63.111	63.504	63.012	63.406	51.082	14,889,417
2022-03-29	62.520	62.914	62.323	62.815	50.606	9,100,420
2022-03-28	61.831	62.717	61.634	62.323	50.210	9,922,542
2022-03-25	62.815	63.012	62.520	62.520	50.368	11,052,557
2022-03-24	63.308	63.406	62.618	63.308	51.003	17,799,803
2022-03-23	63.111	63.997	63.012	63.800	51.400	28,568,678
2022-03-22	62.618	62.618	62.126	62.618	50.448	9,970,489
2022-03-21	62.323	62.815	62.225	62.618	50.448	17,044,030
2022-03-18	62.421	62.815	62.126	62.323	50.210	28,605,665
2022-03-17	61.535	62.225	61.437	62.126	50.051	35,990,386
2022-03-16	60.748	61.043	60.452	61.043	49.179	22,417,228
2022-03-15	60.354	60.551	59.960	60.354	48.623	16,538,172
2022-03-14	59.763	60.551	59.665	60.255	48.544	14,715,692
2022-03-11	59.271	59.665	58.975	59.369	47.830	12,391,678
2022-03-10	58.582	59.566	58.582	59.369	47.830	22,154,019
2022-03-09	58.089	58.483	57.696	58.089	46.799	18,562,773
2022-03-08	57.302	57.892	57.105	57.597	46.402	52,521,052
2022-03-07	59.468	59.566	57.892	58.483	47.116	52,547,743
2022-03-04	60.846	60.846	60.255	60.255	48.544	22,516,725
2022-03-03	61.338	61.535	61.043	61.142	49.258	13,658,259
2022-03-02	61.142	61.240	60.846	61.043	49.179	19,053,285
2022-03-01	60.748	61.732	60.551	61.634	49.655	26,221,496
2022-02-25	61.732	62.028	60.649	61.338	49.417	57,604,516
2022-02-24	62.225	62.520	61.535	62.028	49.972	40,359,662
2022-02-23	62.520	63.012	62.421	62.717	50.527	15,633,147
2022-02-22	63.012	63.209	62.225	62.717	50.527	27,472,813
2022-02-21	63.308	63.701	63.012	63.603	51.241	14,512,804
2022-02-18	63.111	63.603	63.111	63.603	51.241	18,181,184
2022-02-17	63.701	63.997	63.308	63.701	51.320	22,626,777
2022-02-16	63.800	63.800	63.209	63.800	51.400	19,911,063

← NewerPage 19 of 21 · 1,217 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.