Cathay Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	65.100	66.300	64.900	66.000	60.439	22,126,880
2025-01-22	66.500	67.300	66.400	66.800	61.172	26,391,399
2025-01-21	65.300	66.200	65.100	65.900	60.348	10,512,224
2025-01-20	65.700	65.900	65.000	65.100	59.615	9,452,883
2025-01-17	65.800	66.100	64.900	65.500	59.982	12,841,817
2025-01-16	65.600	65.900	65.300	65.500	59.982	14,008,135
2025-01-15	65.500	65.800	64.600	64.700	59.249	20,181,926
2025-01-14	64.500	65.700	64.500	65.500	59.982	22,041,903
2025-01-13	65.000	65.700	63.600	64.200	58.791	36,934,824
2025-01-10	67.500	67.600	64.700	65.100	59.615	79,078,935
2025-01-09	68.600	69.300	68.300	68.300	62.546	11,260,509
2025-01-08	68.800	69.400	68.600	68.800	63.004	24,392,294
2025-01-07	69.100	69.200	68.300	69.100	63.278	23,548,626
2025-01-06	68.300	69.200	68.100	68.800	63.004	27,528,633
2025-01-03	68.100	68.300	67.500	67.800	62.088	18,132,652
2025-01-02	68.700	68.700	67.300	68.000	62.271	24,306,565
2024-12-31	68.600	68.700	68.100	68.300	62.546	13,746,482
2024-12-30	69.200	69.800	69.000	69.200	63.370	16,911,590
2024-12-27	68.600	69.300	68.500	69.300	63.461	10,258,701
2024-12-26	68.900	69.000	68.400	68.700	62.912	3,532,796
2024-12-25	69.000	69.100	68.400	68.700	62.912	5,986,895
2024-12-24	69.000	69.100	68.600	68.900	63.095	6,153,683
2024-12-23	68.000	69.000	68.000	69.000	63.187	17,122,496
2024-12-20	67.200	67.700	66.900	67.300	61.630	26,899,589
2024-12-19	67.500	67.700	67.100	67.700	61.996	26,330,204
2024-12-18	68.500	69.400	68.200	68.800	63.004	15,857,184
2024-12-17	69.600	70.000	68.600	68.600	62.820	24,837,503
2024-12-16	69.500	70.700	69.400	70.100	64.194	34,902,926
2024-12-13	69.300	69.800	69.000	69.500	63.645	13,686,022
2024-12-12	69.000	69.800	68.600	69.600	63.736	36,133,386
2024-12-11	68.300	69.200	68.000	68.400	62.637	19,996,762
2024-12-10	68.800	69.200	68.400	68.600	62.820	12,441,774
2024-12-09	68.700	69.400	68.600	69.200	63.370	18,164,014
2024-12-06	69.100	69.200	68.400	68.700	62.912	10,241,647
2024-12-05	69.200	69.300	68.800	69.200	63.370	12,754,696
2024-12-04	69.000	69.000	68.400	69.000	63.187	15,588,054
2024-12-03	67.900	68.900	67.800	68.900	63.095	29,913,884
2024-12-02	66.100	67.700	66.000	67.600	61.905	20,298,415
2024-11-29	65.800	66.100	65.000	65.700	60.165	23,113,400
2024-11-28	66.800	66.800	66.100	66.300	60.714	12,375,048
2024-11-27	67.100	67.300	66.500	66.500	60.897	12,375,995
2024-11-26	67.100	67.500	66.300	67.400	61.721	14,985,040
2024-11-25	67.400	68.000	67.100	67.300	61.630	45,994,278
2024-11-22	67.000	67.300	66.500	66.800	61.172	20,542,663
2024-11-21	66.900	67.000	66.200	66.600	60.989	29,047,535
2024-11-20	67.400	67.400	67.400	67.400	61.721	25,128,583
2024-11-19	67.300	67.700	66.500	67.700	61.996	29,378,666
2024-11-18	67.300	67.500	66.600	67.000	61.355	19,670,848
2024-11-15	67.000	68.300	66.600	66.900	61.264	29,043,099
2024-11-14	66.500	67.100	66.100	66.200	60.623	26,613,329
2024-11-13	67.100	67.500	66.200	66.800	61.172	37,216,440
2024-11-12	67.800	68.200	67.200	67.500	61.813	40,494,368
2024-11-11	69.700	69.800	68.100	68.700	62.912	20,916,698
2024-11-08	70.000	70.200	69.400	69.500	63.645	15,125,052
2024-11-07	69.000	70.400	69.000	69.800	63.919	25,062,035
2024-11-06	69.600	69.700	69.000	69.100	63.278	12,043,658
2024-11-05	69.100	69.800	68.600	69.800	63.919	12,529,086
2024-11-04	68.600	69.600	68.500	69.600	63.736	27,759,924
2024-11-01	68.100	68.800	67.400	68.600	62.820	25,933,667
2024-10-30	68.800	69.000	68.500	68.900	63.095	14,846,643

← NewerPage 8 of 21 · 1,219 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.