Cathay Financial Holding Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-11	57.794	57.794	57.302	57.696	46.482	15,544,444
2021-11-10	57.597	57.794	57.499	57.696	46.482	8,301,633
2021-11-09	57.794	57.794	57.400	57.597	46.402	12,698,177
2021-11-08	57.400	57.794	57.302	57.794	46.561	13,095,097
2021-11-05	57.006	57.597	56.711	57.597	46.402	12,931,802
2021-11-04	57.105	57.499	56.908	57.006	45.926	15,940,687
2021-11-03	56.613	56.908	56.416	56.711	45.689	10,351,117
2021-11-02	56.908	57.203	56.514	56.514	45.530	13,041,685
2021-11-01	57.203	57.597	56.711	56.711	45.689	14,204,004
2021-10-29	57.006	57.400	56.613	57.203	46.085	17,988,839
2021-10-28	57.499	57.597	57.006	57.203	46.085	12,879,285
2021-10-27	58.089	58.089	57.400	57.794	46.561	10,663,213
2021-10-26	57.892	58.286	57.499	58.188	46.878	21,546,755
2021-10-25	57.302	57.794	57.006	57.499	46.323	8,739,995
2021-10-22	57.794	57.794	57.203	57.400	46.244	10,127,952
2021-10-21	57.400	58.188	57.302	57.794	46.561	21,595,534
2021-10-20	57.892	58.089	57.203	57.400	46.244	19,670,745
2021-10-19	58.089	58.286	57.400	57.499	46.323	23,093,032
2021-10-18	57.597	58.286	57.499	57.794	46.561	32,094,075
2021-10-15	56.317	57.597	56.219	57.400	46.244	46,255,177
2021-10-14	55.628	56.022	55.234	55.726	44.895	18,618,812

← NewerPage 21 of 21 · 1,221 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.