Cathay Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	75.600	76.800	75.400	76.200	73.572	23,074,947
2026-01-15	74.900	75.900	74.800	75.200	72.607	19,373,059
2026-01-14	77.500	77.500	74.700	74.700	72.124	37,155,688
2026-01-13	76.200	77.500	74.800	77.400	74.731	30,273,340
2026-01-12	76.400	76.400	75.300	76.100	73.476	18,236,518
2026-01-09	76.500	76.600	75.200	75.900	73.283	14,951,473
2026-01-08	75.600	76.600	75.300	76.400	73.766	15,645,173
2026-01-07	76.500	76.500	74.900	75.600	72.993	16,372,520
2026-01-06	76.100	76.600	75.700	76.000	73.379	15,671,043
2026-01-05	75.000	76.500	74.500	76.500	73.862	24,877,174
2026-01-02	75.400	76.000	74.800	75.200	72.607	25,677,629
2025-12-31	75.700	76.200	75.000	75.800	73.186	37,258,631
2025-12-30	75.500	76.500	75.100	76.200	73.572	27,395,108
2025-12-29	74.700	76.200	74.200	76.000	73.379	14,334,350
2025-12-26	75.900	75.900	74.300	74.800	72.221	34,727,588
2025-12-24	77.000	77.300	75.100	75.900	73.283	43,705,849
2025-12-23	76.800	76.800	74.700	76.700	74.055	39,539,191
2025-12-22	75.800	76.700	75.600	76.500	73.862	45,489,213
2025-12-19	74.600	75.500	73.900	75.500	72.897	51,669,442
2025-12-18	73.700	74.800	72.600	74.400	71.835	54,993,389
2025-12-17	70.200	73.500	70.100	73.200	70.676	76,687,387
2025-12-16	69.700	70.200	69.200	70.200	67.779	72,835,524
2025-12-15	69.300	70.600	69.200	70.100	67.683	28,704,428
2025-12-12	69.700	70.400	69.500	70.100	67.683	34,117,672
2025-12-11	69.200	69.700	68.500	69.200	66.814	27,376,078
2025-12-10	69.100	69.300	68.000	68.500	66.138	17,923,501
2025-12-09	68.500	69.200	68.500	69.200	66.814	18,450,634
2025-12-08	68.300	69.000	67.800	69.000	66.621	16,708,158
2025-12-05	68.500	68.700	67.800	68.700	66.331	17,806,807
2025-12-04	67.500	69.200	67.400	69.000	66.621	38,707,144
2025-12-03	66.700	67.600	66.200	67.600	65.269	34,055,361
2025-12-02	65.200	66.600	65.200	66.600	64.303	41,243,005
2025-12-01	64.100	65.200	64.100	64.800	62.566	22,445,838
2025-11-28	65.200	65.500	64.200	64.200	61.986	29,237,036
2025-11-27	65.200	65.800	64.800	65.800	63.531	27,479,730
2025-11-26	65.500	66.000	65.300	65.800	63.531	18,552,338
2025-11-25	65.500	66.000	65.000	65.100	62.855	20,977,444
2025-11-24	63.800	65.500	63.800	65.500	63.241	34,836,154
2025-11-21	64.400	64.400	63.600	63.600	61.407	24,742,145
2025-11-20	64.900	64.900	64.200	64.700	62.469	24,362,968
2025-11-19	65.200	65.300	64.200	64.200	61.986	21,462,645
2025-11-18	64.800	65.000	64.400	64.800	62.566	27,400,025
2025-11-17	65.800	66.000	65.000	65.300	63.048	28,342,797
2025-11-14	65.700	66.500	65.200	66.000	63.724	35,787,774
2025-11-13	65.000	66.000	64.900	65.900	63.628	30,904,584
2025-11-12	65.300	65.900	64.900	64.900	62.662	27,636,636
2025-11-11	64.800	65.700	64.500	64.800	62.566	34,181,909
2025-11-10	63.600	64.400	63.600	63.800	61.600	14,091,189
2025-11-07	64.300	64.600	63.500	63.500	61.310	14,897,942
2025-11-06	64.600	65.100	64.000	64.700	62.469	15,378,557
2025-11-05	64.100	64.400	63.600	64.100	61.890	16,292,975
2025-11-04	64.000	64.800	64.000	64.600	62.372	12,238,409
2025-11-03	63.800	64.400	63.500	63.900	61.697	13,598,341
2025-10-31	65.200	65.200	64.000	64.000	61.793	17,218,882
2025-10-30	64.800	65.100	64.100	64.600	62.372	18,310,747
2025-10-29	65.200	65.400	64.800	64.800	62.566	11,855,204
2025-10-28	66.100	66.100	64.600	64.800	62.566	18,582,099
2025-10-27	66.500	66.500	65.600	65.700	63.435	17,268,046
2025-10-23	65.600	65.700	65.100	65.700	63.435	16,916,394
2025-10-22	65.900	66.200	65.600	65.700	63.435	13,493,531

← NewerPage 4 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.