Cathay Financial Holding Co Ltd Pref A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	58.900	59.000	58.900	59.000	59.000	53,454
2023-08-04	58.900	59.000	58.800	59.000	59.000	139,204
2023-08-02	58.900	59.000	58.900	59.000	59.000	78,074
2023-08-01	58.900	59.000	58.800	59.000	59.000	13,000
2023-07-31	58.800	59.000	58.800	59.000	59.000	76,816
2023-07-28	58.800	58.900	58.600	58.900	58.900	124,408
2023-07-27	58.700	58.900	58.700	58.900	58.900	157,537
2023-07-26	58.600	58.800	58.600	58.800	58.800	149,138
2023-07-25	58.700	58.800	58.600	58.600	58.600	130,265
2023-07-24	58.600	58.700	58.600	58.700	58.700	67,055
2023-07-21	58.500	58.600	58.500	58.600	58.600	134,003
2023-07-20	58.500	58.600	58.400	58.500	58.500	174,315
2023-07-19	58.500	58.500	58.400	58.500	58.500	187,483
2023-07-18	58.400	58.500	58.400	58.500	58.500	192,167
2023-07-17	58.300	58.400	58.300	58.400	58.400	175,509
2023-07-14	58.200	58.400	58.200	58.300	58.300	184,617
2023-07-13	58.200	58.300	58.200	58.300	58.300	239,767
2023-07-12	58.100	58.300	58.100	58.200	58.200	209,873
2023-07-11	58.000	58.200	58.000	58.200	58.200	299,438
2023-07-10	57.900	58.000	57.900	58.000	58.000	208,129
2023-07-07	57.900	58.000	57.900	57.900	57.900	253,852
2023-07-06	58.000	58.000	57.800	58.000	58.000	291,304
2023-07-05	57.900	58.000	57.900	58.000	58.000	143,397
2023-07-04	58.000	58.000	57.900	57.900	57.900	121,220
2023-07-03	57.700	57.900	57.700	57.800	57.800	151,453
2023-06-30	57.700	57.800	57.600	57.700	57.700	273,985
2023-06-29	57.700	57.800	57.600	57.700	57.700	224,947
2023-06-28	57.500	57.800	57.500	57.700	57.700	343,760
2023-06-27	59.500	59.500	59.300	59.400	57.120	333,493
2023-06-26	59.400	59.700	59.400	59.500	57.216	296,383
2023-06-21	59.500	59.500	59.300	59.400	57.120	220,751
2023-06-20	59.400	59.500	59.400	59.500	57.216	219,060
2023-06-19	59.600	59.600	59.400	59.400	57.120	100,250
2023-06-16	59.600	59.600	59.400	59.600	57.312	57,672
2023-06-15	59.600	59.700	59.500	59.700	57.409	70,108
2023-06-14	59.500	59.800	59.500	59.700	57.409	73,055
2023-06-13	59.600	59.600	59.400	59.500	57.216	337,420
2023-06-12	59.600	59.600	59.500	59.600	57.312	204,780
2023-06-09	59.500	59.600	59.500	59.500	57.216	70,706
2023-06-08	59.500	59.500	59.400	59.400	57.120	115,100
2023-06-07	59.600	59.600	59.500	59.600	57.312	132,972
2023-06-06	59.600	59.700	59.500	59.700	57.409	154,431
2023-06-05	59.600	59.700	59.500	59.700	57.409	139,533
2023-06-02	59.700	59.800	59.500	59.800	57.505	205,574
2023-06-01	59.600	59.700	59.600	59.700	57.409	17,458
2023-05-31	59.600	59.700	59.400	59.700	57.409	67,975
2023-05-30	59.600	59.600	59.400	59.600	57.312	57,350
2023-05-29	59.400	59.600	59.400	59.600	57.312	73,271
2023-05-26	59.500	59.500	59.400	59.500	57.216	17,208
2023-05-25	59.400	59.500	59.200	59.400	57.120	380,000
2023-05-24	59.500	59.700	59.400	59.400	57.120	318,280
2023-05-23	59.500	59.500	59.200	59.500	57.216	185,055
2023-05-22	59.900	59.900	59.300	59.500	57.216	260,275
2023-05-19	59.900	59.900	59.700	59.900	57.601	114,519
2023-05-18	59.700	59.900	59.700	59.900	57.601	63,668
2023-05-17	59.900	59.900	59.700	59.800	57.505	85,084
2023-05-16	59.900	59.900	59.700	59.900	57.601	15,379
2023-05-15	59.800	60.000	59.700	59.900	57.601	29,174
2023-05-12	59.800	59.900	59.800	59.900	57.601	55,263
2023-05-11	59.900	60.100	59.900	59.900	57.601	59,073

← NewerPage 14 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-28	2.2800 TWD
2022-07-04	2.2800 TWD
2021-07-26	2.2800 TWD
2020-07-01	2.2800 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.