Cathay Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	58.500	58.900	58.100	58.700	53.754	38,292,253
2025-04-30	58.400	59.400	57.700	58.500	53.571	70,499,043
2025-04-29	54.600	55.700	54.300	55.700	51.007	29,605,110
2025-04-28	54.800	55.000	54.300	54.600	50.000	13,700,391
2025-04-25	54.000	54.800	53.800	54.100	49.542	26,733,950
2025-04-24	53.700	53.800	52.900	53.500	48.993	23,118,104
2025-04-23	53.600	53.600	52.800	53.600	49.084	26,448,029
2025-04-22	53.100	53.500	52.000	52.500	48.077	31,953,772
2025-04-21	53.800	54.200	53.300	54.100	49.542	16,911,194
2025-04-18	53.600	54.000	53.200	53.600	49.084	26,241,533
2025-04-17	54.500	54.500	53.600	53.900	49.359	24,874,782
2025-04-16	55.100	55.500	54.500	54.800	50.183	22,269,928
2025-04-15	54.800	56.200	54.600	56.000	51.282	23,705,441
2025-04-14	54.400	55.700	54.300	54.500	49.908	39,368,302
2025-04-11	52.500	54.400	52.500	54.200	49.634	55,592,542
2025-04-10	54.400	54.400	54.000	54.400	49.817	20,144,368
2025-04-09	53.500	54.600	49.500	49.500	45.330	67,600,496
2025-04-08	52.800	54.800	52.200	54.100	49.542	84,413,483
2025-04-07	55.500	55.500	55.500	55.500	50.824	9,339,145
2025-04-02	61.600	62.300	61.600	61.600	56.410	21,366,759
2025-04-01	61.500	62.100	61.200	61.600	56.410	25,979,079
2025-03-31	62.800	63.000	61.100	61.200	56.044	32,601,854
2025-03-28	65.000	65.100	64.000	64.000	58.608	20,054,064
2025-03-27	65.100	65.300	64.600	65.300	59.798	15,022,289
2025-03-26	65.500	65.800	65.200	65.400	59.890	15,073,510
2025-03-25	65.400	65.700	65.000	65.000	59.524	11,934,883
2025-03-24	65.300	65.600	65.000	65.000	59.524	9,927,289
2025-03-21	65.600	65.900	65.100	65.100	59.615	19,663,149
2025-03-20	65.800	66.300	65.700	65.900	60.348	10,061,188
2025-03-19	66.300	66.500	65.300	65.300	59.798	16,248,437
2025-03-18	66.300	67.300	66.000	66.500	60.897	17,177,663
2025-03-17	65.800	66.200	64.900	66.000	60.439	21,267,901
2025-03-14	66.600	67.000	66.000	66.000	60.439	14,062,880
2025-03-13	66.800	66.900	65.900	65.900	60.348	7,661,325
2025-03-12	66.000	66.600	66.000	66.500	60.897	11,828,340
2025-03-11	66.000	66.400	64.800	65.900	60.348	33,709,866
2025-03-10	67.200	67.700	66.900	67.300	61.630	10,298,966
2025-03-07	68.300	68.400	67.200	67.300	61.630	22,302,843
2025-03-06	68.000	68.700	68.000	68.700	62.912	9,201,178
2025-03-05	67.900	68.500	67.900	68.200	62.454	12,313,204
2025-03-04	67.800	68.200	66.700	67.700	61.996	22,150,783
2025-03-03	68.700	68.900	68.000	68.800	63.004	21,241,927
2025-02-27	69.000	69.300	68.400	68.400	62.637	35,778,086
2025-02-26	68.500	69.300	68.300	69.200	63.370	15,458,463
2025-02-25	68.200	68.800	67.800	68.700	62.912	13,356,157
2025-02-24	68.400	68.700	68.400	68.700	62.912	8,914,341
2025-02-21	68.600	69.000	68.600	68.900	63.095	10,572,393
2025-02-20	68.700	69.000	68.300	68.800	63.004	13,665,208
2025-02-19	69.000	69.200	68.300	68.700	62.912	13,330,523
2025-02-18	68.700	69.200	68.700	69.200	63.370	8,763,605
2025-02-17	68.900	69.300	68.800	69.000	63.187	16,292,304
2025-02-14	68.700	69.000	68.400	68.700	62.912	10,985,387
2025-02-13	68.600	69.000	68.200	68.700	62.912	13,377,030
2025-02-12	68.600	68.900	68.200	68.700	62.912	10,202,913
2025-02-11	68.100	68.800	68.000	68.500	62.729	20,866,816
2025-02-10	66.700	68.000	66.600	67.400	61.721	16,377,780
2025-02-07	66.600	67.200	66.400	66.900	61.264	10,923,854
2025-02-06	66.800	66.900	66.300	66.900	61.264	9,897,240
2025-02-05	65.900	66.700	65.700	66.500	60.897	15,759,429
2025-02-04	66.500	66.800	65.100	65.200	59.707	15,388,000

← NewerPage 7 of 21 · 1,217 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.