Cathay Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	74.500	75.100	73.800	74.900	72.317	28,868,815
2026-04-23	75.100	75.700	74.400	74.800	72.221	33,764,734
2026-04-22	75.500	76.000	75.000	75.900	73.283	32,027,678
2026-04-21	75.400	75.600	74.000	75.500	72.897	28,876,337
2026-04-20	74.800	75.300	74.100	74.600	72.028	30,692,757
2026-04-17	74.200	75.000	73.000	75.000	72.414	27,931,964
2026-04-16	73.000	74.200	73.000	74.200	71.641	35,144,704
2026-04-15	72.900	73.000	72.000	72.900	70.386	27,238,084
2026-04-14	71.500	72.700	71.500	72.700	70.193	25,056,705
2026-04-13	72.600	72.800	71.600	72.000	69.517	20,620,128
2026-04-10	73.900	73.900	72.500	72.900	70.386	17,943,026
2026-04-09	74.300	74.500	72.500	73.600	71.062	26,322,517
2026-04-08	73.600	73.900	72.600	73.800	71.255	27,939,903
2026-04-07	72.200	72.500	71.000	71.900	69.421	16,428,932
2026-04-02	72.100	72.300	71.100	71.800	69.324	10,928,195
2026-04-01	71.600	72.000	71.100	71.900	69.421	22,215,404
2026-03-31	69.800	71.400	69.600	70.300	67.876	28,747,381
2026-03-30	69.100	70.900	69.100	70.400	67.972	26,828,104
2026-03-27	70.400	70.700	69.500	70.600	68.166	23,980,150
2026-03-26	71.400	71.800	70.700	70.800	68.359	13,700,275
2026-03-25	72.400	72.400	70.900	71.400	68.938	21,219,807
2026-03-24	71.800	72.000	70.800	70.800	68.359	23,196,770
2026-03-23	70.100	72.300	69.600	71.700	69.228	29,422,850
2026-03-20	71.300	72.700	71.300	72.000	69.517	24,877,113
2026-03-19	73.000	73.000	71.200	71.600	69.131	26,333,362
2026-03-18	74.200	74.300	72.800	73.400	70.869	15,804,364
2026-03-17	72.500	73.400	72.400	73.200	70.676	18,121,751
2026-03-16	72.200	72.900	71.500	72.400	69.903	29,914,846
2026-03-13	71.600	72.400	71.300	71.700	69.228	19,590,578
2026-03-12	72.600	73.100	71.900	72.500	70.000	20,179,932
2026-03-11	71.200	72.800	71.200	71.800	69.324	10,251,491
2026-03-10	71.600	72.000	70.500	71.100	68.648	18,047,880
2026-03-09	68.300	70.000	67.300	70.000	67.586	42,252,605
2026-03-06	73.000	73.500	72.600	73.000	70.483	21,677,181
2026-03-05	74.300	74.700	72.700	73.600	71.062	32,150,672
2026-03-04	76.500	76.600	72.800	73.200	70.676	57,067,965
2026-03-03	77.300	78.300	77.100	77.600	74.924	22,150,573
2026-03-02	79.400	79.400	77.300	77.900	75.214	24,711,169
2026-02-26	77.000	80.200	77.000	79.700	76.952	67,154,865
2026-02-25	78.200	78.300	76.900	76.900	74.248	33,594,522
2026-02-24	79.200	80.400	78.200	78.200	75.503	25,323,530
2026-02-23	81.400	81.600	79.300	79.600	76.855	45,166,656
2026-02-11	78.400	79.100	77.700	78.800	76.083	29,213,163
2026-02-10	77.500	78.200	77.000	77.900	75.214	17,709,684
2026-02-09	76.200	77.800	76.100	77.200	74.538	25,114,277
2026-02-06	75.900	76.000	74.300	75.700	73.090	17,967,470
2026-02-05	75.800	76.200	75.400	76.000	73.379	11,206,654
2026-02-04	75.000	76.500	75.000	76.200	73.572	17,910,621
2026-02-03	74.900	75.500	74.700	74.700	72.124	14,012,635
2026-02-02	75.700	75.700	73.100	74.300	71.738	28,898,351
2026-01-30	76.100	76.400	75.100	75.400	72.800	20,281,913
2026-01-29	75.400	76.500	75.200	76.400	73.766	17,778,678
2026-01-28	76.100	76.300	75.200	75.800	73.186	16,667,426
2026-01-27	77.000	77.200	75.400	75.900	73.283	28,311,761
2026-01-26	76.600	77.600	76.400	77.100	74.441	18,575,389
2026-01-23	75.900	76.700	75.600	76.600	73.959	24,142,225
2026-01-22	76.000	77.200	75.300	75.600	72.993	23,087,092
2026-01-21	76.600	77.100	75.300	75.700	73.090	21,720,632
2026-01-20	76.900	77.900	76.200	76.600	73.959	18,532,605
2026-01-19	76.200	78.400	76.100	77.400	74.731	26,557,522

← NewerPage 3 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.