Cathay Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	62.200	62.800	62.100	62.600	60.441	13,430,671
2025-07-24	62.700	62.900	62.100	62.600	60.441	13,566,107
2025-07-23	62.300	62.800	61.900	62.700	60.538	22,781,398
2025-07-22	62.700	62.900	61.500	61.700	59.572	22,811,435
2025-07-21	62.700	63.100	62.200	62.300	60.152	20,142,877
2025-07-18	63.000	63.500	62.500	62.600	60.441	20,613,253
2025-07-17	63.600	64.000	63.100	63.100	60.924	29,461,954
2025-07-16	62.600	63.700	62.600	63.500	61.310	28,809,256
2025-07-15	63.100	63.400	62.700	63.100	60.924	16,759,222
2025-07-14	63.000	63.700	62.800	63.200	61.021	28,794,836
2025-07-11	62.600	63.800	62.400	62.500	60.345	20,567,067
2025-07-10	60.900	62.900	60.800	62.700	60.538	26,695,923
2025-07-09	61.200	62.000	61.100	61.100	58.993	17,134,414
2025-07-08	61.700	62.200	61.200	61.600	59.476	18,648,777
2025-07-07	61.900	62.300	61.500	61.800	59.669	26,239,515
2025-07-04	63.000	63.000	61.500	61.500	59.379	22,756,608
2025-07-03	62.700	63.200	62.600	62.700	60.538	23,304,415
2025-07-02	63.400	63.700	62.600	62.600	60.441	25,575,977
2025-07-01	62.800	64.700	62.800	63.400	61.214	42,222,231
2025-06-30	63.800	63.800	62.500	62.800	60.635	58,096,172
2025-06-27	66.500	67.900	66.000	67.900	62.179	84,433,352
2025-06-26	66.400	66.800	66.200	66.700	61.080	41,927,490
2025-06-25	66.900	67.000	66.200	66.500	60.897	38,576,800
2025-06-24	66.200	66.700	65.700	66.500	60.897	34,402,132
2025-06-23	65.000	65.900	64.700	65.900	60.348	31,718,301
2025-06-20	66.200	66.300	65.300	65.600	60.073	42,370,749
2025-06-19	66.500	66.900	65.600	66.200	60.623	43,094,453
2025-06-18	66.300	67.400	65.700	67.300	61.630	59,602,690
2025-06-17	67.300	68.200	65.700	65.700	60.165	67,972,090
2025-06-16	68.700	69.500	67.100	67.300	61.630	61,016,699
2025-06-13	67.500	69.500	67.100	69.000	63.187	133,217,588
2025-06-12	67.100	68.500	66.500	68.500	62.729	146,977,203
2025-06-11	66.400	68.400	64.100	68.400	62.637	186,969,872
2025-06-10	67.700	67.900	66.000	66.000	60.439	126,958,023
2025-06-09	66.500	67.800	66.500	67.700	61.996	165,372,356
2025-06-06	64.900	67.500	64.800	66.300	60.714	194,544,529
2025-06-05	64.300	67.200	64.300	66.100	60.531	169,990,897
2025-06-04	63.000	67.700	61.800	64.700	59.249	276,557,834
2025-06-03	60.100	63.900	60.000	63.900	58.516	175,849,378
2025-06-02	59.700	60.900	58.800	60.400	55.311	149,784,569
2025-05-29	61.600	62.400	59.800	59.800	54.762	210,093,481
2025-05-28	62.600	63.000	61.200	61.200	56.044	134,231,696
2025-05-27	62.600	64.600	61.600	62.200	56.960	140,946,039
2025-05-26	65.400	66.500	63.000	63.000	57.692	99,601,144
2025-05-23	65.000	67.200	65.000	65.700	60.165	69,220,745
2025-05-22	62.200	66.100	62.000	65.600	60.073	98,102,551
2025-05-21	61.700	64.000	61.600	63.500	58.150	67,276,671
2025-05-20	60.800	62.200	60.800	61.500	56.319	35,187,628
2025-05-19	61.500	62.300	60.400	60.500	55.403	50,035,510
2025-05-16	59.900	63.000	59.600	63.000	57.692	74,886,943
2025-05-15	59.300	59.900	58.900	59.600	54.579	43,348,358
2025-05-14	58.600	59.300	58.400	58.800	53.846	38,045,887
2025-05-13	57.300	58.400	56.900	57.900	53.022	54,663,954
2025-05-12	55.000	56.200	55.000	56.100	51.374	38,040,502
2025-05-09	54.600	55.500	54.200	55.200	50.549	55,895,645
2025-05-08	55.100	56.200	55.100	55.200	50.549	52,583,859
2025-05-07	55.700	56.200	54.800	56.200	51.465	45,137,412
2025-05-06	53.900	56.200	53.600	55.900	51.190	64,400,064
2025-05-05	55.100	55.400	53.300	54.700	50.091	95,368,983
2025-05-02	58.500	58.900	58.100	58.700	53.754	38,292,253

← NewerPage 6 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.