Cathay Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	94.900	95.900	94.500	95.800	95.800	21,350,811
2026-07-20	96.000	96.500	93.400	94.000	94.000	29,543,249
2026-07-17	97.000	97.400	94.300	94.300	94.300	28,283,671
2026-07-16	96.600	97.300	95.300	97.300	97.300	15,607,317
2026-07-15	96.900	98.700	95.900	96.600	96.600	20,389,988
2026-07-14	97.600	97.600	94.000	96.100	96.100	22,205,319
2026-07-13	96.900	97.800	95.900	96.700	96.700	20,819,730
2026-07-10	96.300	96.300	96.300	96.300	96.300	0
2026-07-09	98.000	98.300	94.400	96.300	96.300	22,820,810
2026-07-08	97.000	98.200	95.000	98.000	98.000	31,105,287
2026-07-07	94.000	97.500	94.000	97.000	97.000	44,879,914
2026-07-06	94.200	94.900	93.100	93.400	93.400	44,169,069
2026-07-03	92.800	94.800	92.800	93.600	93.600	37,623,259
2026-07-02	95.300	95.900	92.600	93.500	93.500	64,451,716
2026-07-01	100.00	101.00	94.300	95.000	95.000	78,483,165
2026-06-30	96.800	99.000	94.400	98.300	98.300	102,717,383
2026-06-29	105.00	105.50	100.50	101.50	98.000	47,960,126
2026-06-26	110.50	111.50	105.00	106.00	102.34	37,144,464
2026-06-25	110.00	113.00	109.00	111.50	107.66	29,121,023
2026-06-24	110.50	114.00	110.00	110.00	106.21	34,143,899
2026-06-23	113.00	116.50	113.00	113.50	109.59	29,225,791
2026-06-22	117.00	117.50	112.00	113.00	109.10	34,021,982
2026-06-18	115.00	117.50	114.00	115.50	111.52	47,963,852
2026-06-17	110.00	117.00	108.00	113.50	109.59	49,230,979
2026-06-16	104.50	109.50	104.00	109.50	105.72	53,990,536
2026-06-15	105.00	105.50	103.00	104.00	100.41	25,204,928
2026-06-12	102.00	105.50	99.700	100.50	97.035	31,979,247
2026-06-11	101.00	101.50	97.700	100.50	97.035	35,856,797
2026-06-10	102.00	102.50	99.400	99.900	96.455	41,895,593
2026-06-09	95.300	104.00	95.300	104.00	100.41	55,455,101
2026-06-08	97.800	97.800	94.000	95.000	91.724	56,623,585
2026-06-05	94.400	100.00	93.700	100.00	96.552	68,728,572
2026-06-04	96.300	96.300	91.800	94.400	91.145	53,704,628
2026-06-03	89.900	92.500	89.200	91.800	88.635	57,052,765
2026-06-02	88.500	89.200	86.600	89.200	86.124	57,669,540
2026-06-01	86.600	89.400	85.300	88.200	85.159	56,414,882
2026-05-29	85.600	85.800	84.000	85.700	82.745	71,290,598
2026-05-28	85.400	86.200	83.400	84.800	81.876	61,783,410
2026-05-27	83.100	86.400	82.700	85.400	82.455	69,625,066
2026-05-26	80.600	83.100	80.600	83.100	80.235	54,387,264
2026-05-25	79.900	81.500	78.700	81.500	78.690	48,760,635
2026-05-22	78.500	79.800	78.200	79.700	76.952	40,668,392
2026-05-21	77.800	79.100	77.800	78.700	75.986	41,744,037
2026-05-20	78.000	78.400	77.000	77.900	75.214	27,663,824
2026-05-19	77.500	79.700	77.300	77.800	75.117	45,890,134
2026-05-18	78.000	78.000	76.500	76.800	74.152	25,972,412
2026-05-15	77.400	79.700	77.000	77.900	75.214	54,587,526
2026-05-14	76.900	78.600	76.700	76.700	74.055	26,704,483
2026-05-13	76.600	78.300	76.100	77.300	74.635	34,340,309
2026-05-12	78.700	79.500	76.400	76.400	73.766	44,508,109
2026-05-11	79.600	79.600	78.400	78.400	75.697	21,853,943
2026-05-08	79.500	80.800	79.300	80.000	77.241	36,525,837
2026-05-07	78.500	79.200	78.000	79.000	76.276	24,074,023
2026-05-06	77.700	79.200	77.600	78.700	75.986	31,155,809
2026-05-05	76.200	77.700	75.800	77.200	74.538	28,252,783
2026-05-04	77.800	78.800	76.200	76.200	73.572	35,195,234
2026-04-30	78.000	79.500	77.200	77.200	74.538	29,306,785
2026-04-29	75.900	79.500	75.900	78.600	75.890	70,919,434
2026-04-28	74.500	75.300	74.300	74.700	72.124	22,636,897
2026-04-27	74.100	75.000	73.700	74.500	71.931	27,783,639

← NewerPage 2 of 21 · 1,218 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.