Cathay Financial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	69.200	69.200	68.000	68.500	62.729	21,295,784
2024-10-28	68.900	69.800	68.500	69.300	63.461	22,253,036
2024-10-25	68.500	69.000	68.100	69.000	63.187	11,712,474
2024-10-24	68.800	69.000	68.200	68.200	62.454	16,149,286
2024-10-23	69.000	69.400	68.700	69.200	63.370	17,460,484
2024-10-22	68.200	69.300	67.800	69.300	63.461	26,585,760
2024-10-21	69.800	69.800	68.000	68.300	62.546	38,717,417
2024-10-18	68.800	69.900	68.500	69.800	63.919	42,577,824
2024-10-17	67.900	68.700	67.900	68.600	62.820	13,945,412
2024-10-16	68.000	68.600	67.400	67.800	62.088	21,791,724
2024-10-15	67.800	68.800	67.500	68.800	63.004	28,862,968
2024-10-14	68.000	68.100	67.100	67.700	61.996	10,554,371
2024-10-11	68.600	68.600	67.600	68.000	62.271	21,663,134
2024-10-09	68.300	68.500	67.600	67.800	62.088	17,309,623
2024-10-08	67.500	68.200	67.000	67.700	61.996	24,875,376
2024-10-07	66.600	68.000	66.500	68.000	62.271	29,051,653
2024-10-04	66.000	66.900	65.800	66.000	60.439	24,322,395
2024-10-01	66.900	67.100	66.200	66.700	61.080	11,996,810
2024-09-30	67.400	67.700	66.500	66.500	60.897	29,637,285
2024-09-27	69.000	69.000	66.900	67.500	61.813	36,299,707
2024-09-26	67.600	68.600	67.400	68.300	62.546	44,203,669
2024-09-25	67.000	67.100	66.400	67.100	61.447	31,977,429
2024-09-24	65.500	66.500	65.300	66.300	60.714	43,299,635
2024-09-23	64.900	65.400	64.500	65.400	59.890	21,522,538
2024-09-20	65.000	65.400	64.500	64.700	59.249	40,165,846
2024-09-19	63.400	64.800	63.300	64.800	59.341	34,318,662
2024-09-18	63.000	63.400	62.800	63.200	57.875	12,969,687
2024-09-16	63.300	63.400	62.700	63.100	57.784	9,224,361
2024-09-13	63.100	63.700	62.500	63.200	57.875	15,437,217
2024-09-12	63.200	63.300	62.500	62.900	57.601	19,992,848
2024-09-11	62.300	62.900	62.300	62.500	57.234	18,759,780
2024-09-10	62.500	63.400	62.000	62.600	57.326	18,738,850
2024-09-09	62.000	62.600	61.300	62.500	57.234	29,662,372
2024-09-06	62.200	63.700	61.800	63.500	58.150	24,581,221
2024-09-05	62.000	63.600	61.700	62.400	57.143	30,481,021
2024-09-04	61.000	62.200	60.600	61.600	56.410	36,450,780
2024-09-03	64.800	64.800	63.500	63.700	58.333	16,384,725
2024-09-02	63.800	65.200	63.700	64.700	59.249	31,737,202
2024-08-30	63.400	63.700	63.000	63.500	58.150	30,136,194
2024-08-29	63.100	63.400	62.700	63.100	57.784	14,112,990
2024-08-28	63.400	63.500	62.600	63.500	58.150	13,255,685
2024-08-27	63.500	63.700	62.800	63.100	57.784	24,131,732
2024-08-26	62.300	64.200	62.200	63.900	58.516	45,897,812
2024-08-23	60.700	61.700	60.500	61.500	56.319	10,674,672
2024-08-22	61.700	61.800	61.000	61.400	56.227	15,049,844
2024-08-21	61.400	62.200	61.300	61.900	56.685	17,824,051
2024-08-20	62.500	62.500	61.100	61.700	56.502	23,860,267
2024-08-19	63.200	63.200	62.200	62.300	57.051	19,025,333
2024-08-16	62.600	63.300	62.100	63.000	57.692	40,751,327
2024-08-15	62.600	62.800	61.500	61.600	56.410	19,576,689
2024-08-14	61.800	62.500	61.400	61.900	56.685	27,932,712
2024-08-13	61.100	61.500	60.600	61.300	56.135	20,254,165
2024-08-12	61.200	61.600	60.400	61.000	55.861	28,181,159
2024-08-09	61.300	61.500	60.100	60.500	55.403	48,640,357
2024-08-08	57.500	58.800	57.200	57.800	52.930	22,098,747
2024-08-07	56.100	58.700	56.100	58.600	53.663	41,171,470
2024-08-06	57.000	57.700	54.000	56.100	51.374	47,848,163
2024-08-05	59.000	59.200	55.300	55.600	50.916	67,951,804
2024-08-02	61.500	61.700	60.600	61.300	56.135	28,645,559
2024-08-01	62.900	63.100	62.400	62.800	57.509	24,088,468

← NewerPage 9 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.