Cathay Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	63.603	63.898	63.209	63.308	51.003	20,628,424
2022-02-14	63.504	63.504	62.618	63.209	50.924	35,138,880
2022-02-11	64.391	64.686	64.194	64.588	52.034	13,579,678
2022-02-10	64.883	64.883	64.095	64.784	52.193	19,424,658
2022-02-09	65.375	65.375	64.588	64.981	52.351	20,734,922
2022-02-08	64.489	65.474	64.095	64.981	52.351	32,606,233
2022-02-07	62.815	64.784	62.815	64.686	52.113	46,962,191
2022-01-26	62.028	62.717	61.831	62.323	50.210	22,512,004
2022-01-25	62.618	62.717	61.437	62.028	49.972	59,782,397
2022-01-24	63.012	63.603	62.421	63.308	51.003	31,693,467
2022-01-21	64.194	64.292	63.209	63.406	51.082	42,816,020
2022-01-20	64.588	65.080	63.997	64.784	52.193	34,964,359
2022-01-19	65.375	65.474	64.588	65.080	52.431	39,773,480
2022-01-18	65.572	66.163	65.178	65.867	53.065	32,965,915
2022-01-17	66.261	66.950	65.474	65.474	52.748	38,403,109
2022-01-14	65.966	67.344	65.474	66.655	53.700	79,080,616
2022-01-13	63.701	66.754	63.504	66.360	53.462	102,744,830
2022-01-12	63.406	63.997	62.815	63.701	51.320	50,052,596
2022-01-11	61.535	63.898	61.142	63.504	51.162	99,317,151
2022-01-10	61.043	61.338	60.748	61.142	49.258	12,278,222
2022-01-07	61.043	61.535	60.846	61.043	49.179	21,070,071
2022-01-06	60.945	61.338	60.452	61.043	49.179	16,410,627
2022-01-05	60.649	61.043	60.354	60.945	49.099	15,297,507
2022-01-04	60.649	61.043	60.551	61.043	49.179	15,794,063
2022-01-03	61.831	61.929	60.649	60.649	48.861	18,543,676
2021-12-30	62.028	62.028	61.535	61.535	49.575	16,062,473
2021-12-29	61.831	62.323	61.535	62.028	49.972	49,675,714
2021-12-28	60.748	61.437	60.551	61.338	49.417	34,270,876
2021-12-27	60.452	60.551	60.157	60.354	48.623	12,334,157
2021-12-24	59.665	60.452	59.566	60.157	48.465	21,822,909
2021-12-23	59.369	59.665	59.271	59.566	47.989	11,491,174
2021-12-22	59.369	59.566	59.172	59.369	47.830	9,101,933
2021-12-21	58.975	59.566	58.975	59.369	47.830	12,814,287
2021-12-20	59.172	59.566	58.975	58.975	47.513	15,083,251
2021-12-17	59.369	59.763	59.271	59.566	47.989	15,963,137
2021-12-16	59.172	59.468	59.074	59.369	47.830	13,009,271
2021-12-15	58.975	59.271	58.877	58.877	47.434	16,207,372
2021-12-14	59.665	59.665	59.172	59.271	47.751	16,292,706
2021-12-13	60.059	60.551	59.763	59.763	48.147	18,977,523
2021-12-10	59.862	59.862	59.369	59.566	47.989	13,852,866
2021-12-09	59.763	60.157	59.468	59.763	48.147	13,858,609
2021-12-08	60.059	60.255	59.665	59.763	48.147	19,804,786
2021-12-07	59.172	59.763	58.680	59.763	48.147	19,419,379
2021-12-06	58.877	59.074	58.483	59.074	47.592	15,447,978
2021-12-03	58.975	59.468	58.877	58.975	47.513	14,967,580
2021-12-02	58.483	58.680	58.286	58.582	47.196	20,341,940
2021-12-01	58.582	59.074	58.188	58.975	47.513	22,845,800
2021-11-30	58.582	59.074	58.188	59.074	47.592	44,996,400
2021-11-29	58.582	58.975	58.089	58.385	47.037	28,848,246
2021-11-26	60.157	60.354	59.074	59.271	47.751	45,777,607
2021-11-25	60.846	60.846	60.059	60.649	48.861	20,327,191
2021-11-24	60.157	60.846	60.059	60.157	48.465	14,975,675
2021-11-23	59.862	60.551	59.763	59.862	48.227	18,474,909
2021-11-22	60.551	60.649	59.960	60.157	48.465	26,853,595
2021-11-19	62.028	62.028	60.649	60.846	49.020	35,764,634
2021-11-18	61.142	62.520	60.748	62.028	49.972	62,091,242
2021-11-17	59.369	61.240	59.271	61.240	49.337	77,847,540
2021-11-16	58.975	59.074	58.582	59.074	47.592	18,979,473
2021-11-15	58.286	59.369	58.286	58.779	47.354	31,008,602
2021-11-12	57.794	58.188	57.597	57.991	46.720	21,255,169

← NewerPage 20 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.