Cathay Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	65.800	66.700	65.600	65.700	63.435	18,396,940
2025-10-20	65.600	66.100	65.100	65.300	63.048	8,352,997
2025-10-17	65.800	66.100	65.100	65.200	62.952	15,123,134
2025-10-16	66.200	67.100	65.800	65.800	63.531	23,579,253
2025-10-15	65.800	66.400	65.400	66.400	64.110	27,746,495
2025-10-14	65.400	66.900	65.400	65.500	63.241	25,539,114
2025-10-13	66.300	66.300	65.100	65.300	63.048	19,110,126
2025-10-09	65.700	66.600	65.600	66.400	64.110	25,972,942
2025-10-08	65.400	65.900	65.300	65.300	63.048	13,282,302
2025-10-07	65.000	66.000	64.700	65.200	62.952	16,211,743
2025-10-03	65.700	66.000	65.000	65.000	62.759	8,779,000
2025-10-02	65.400	66.000	65.000	65.000	62.759	14,445,489
2025-10-01	65.200	66.300	65.200	65.300	63.048	15,902,872
2025-09-30	65.600	65.600	64.800	65.600	63.338	20,627,813
2025-09-29	65.100	65.100	65.100	65.100	62.855	0
2025-09-26	65.500	65.600	64.800	65.100	62.855	10,461,280
2025-09-25	66.000	66.200	65.600	65.700	63.435	11,982,347
2025-09-24	66.200	67.000	65.600	66.000	63.724	14,641,979
2025-09-23	65.900	66.300	65.700	66.200	63.917	11,713,911
2025-09-22	65.400	66.100	65.300	66.000	63.724	15,296,636
2025-09-19	65.000	65.500	64.600	65.500	63.241	22,563,630
2025-09-18	65.600	65.600	64.500	65.000	62.759	15,282,654
2025-09-17	65.600	65.700	64.700	65.700	63.435	24,040,590
2025-09-16	65.800	66.200	65.200	66.100	63.821	26,173,648
2025-09-15	65.200	66.500	65.200	65.400	63.145	22,702,020
2025-09-12	64.500	65.800	64.500	65.500	63.241	26,625,699
2025-09-11	64.900	65.300	64.200	64.400	62.179	18,523,916
2025-09-10	63.900	64.900	63.900	64.900	62.662	22,694,241
2025-09-09	64.000	64.300	63.700	64.100	61.890	14,966,579
2025-09-08	64.500	64.500	63.800	63.800	61.600	15,273,818
2025-09-05	64.100	64.600	63.800	64.600	62.372	19,432,589
2025-09-04	63.600	64.200	63.500	64.100	61.890	15,063,476
2025-09-03	63.500	63.600	62.900	63.500	61.310	9,222,113
2025-09-02	62.600	63.500	62.500	63.500	61.310	18,351,078
2025-09-01	61.900	62.600	61.800	62.600	60.441	15,282,127
2025-08-29	62.300	62.600	61.500	61.500	59.379	18,322,296
2025-08-28	63.000	63.000	62.300	62.300	60.152	15,592,358
2025-08-27	63.400	63.600	62.600	62.600	60.441	19,417,165
2025-08-26	64.200	64.500	63.400	63.400	61.214	27,837,469
2025-08-25	64.100	64.600	64.000	64.600	62.372	11,865,865
2025-08-22	64.100	64.300	63.500	63.800	61.600	14,471,796
2025-08-21	63.600	64.500	63.500	64.500	62.276	18,114,412
2025-08-20	64.300	64.600	63.000	63.100	60.924	20,192,207
2025-08-19	64.100	64.700	64.000	64.200	61.986	15,500,507
2025-08-18	64.200	64.500	63.800	64.400	62.179	22,487,462
2025-08-15	64.600	64.700	64.000	64.700	62.469	13,372,024
2025-08-14	63.700	64.800	63.700	64.600	62.372	27,447,688
2025-08-13	63.900	64.300	63.600	63.700	61.503	15,368,317
2025-08-12	64.100	64.300	63.600	63.600	61.407	16,208,571
2025-08-11	62.900	64.000	62.900	63.900	61.697	16,382,581
2025-08-08	62.800	63.300	62.800	63.200	61.021	10,368,497
2025-08-07	62.800	63.400	62.700	62.900	60.731	16,564,030
2025-08-06	62.700	63.000	62.400	62.700	60.538	18,457,373
2025-08-05	62.200	62.900	62.000	62.800	60.635	17,283,090
2025-08-04	60.800	62.500	60.600	62.500	60.345	26,126,663
2025-08-01	60.900	60.900	60.900	60.900	58.800	0
2025-07-31	61.300	61.400	60.900	60.900	58.800	17,930,528
2025-07-30	61.600	62.200	61.400	61.500	59.379	12,836,092
2025-07-29	61.900	62.100	61.300	61.300	59.186	14,650,021
2025-07-28	62.600	62.900	61.800	61.900	59.766	17,872,370

← NewerPage 5 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.