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
2023-05-11	59.900	60.100	59.900	59.900	57.601	59,073
2023-05-10	60.100	60.100	59.900	60.100	57.793	177,123
2023-05-09	60.000	60.100	59.900	60.100	57.793	24,333
2023-05-08	60.100	60.200	59.900	60.100	57.793	89,250
2023-05-05	60.100	60.200	60.000	60.100	57.793	16,351
2023-05-04	60.100	60.200	60.000	60.200	57.889	39,779
2023-05-03	60.000	60.100	60.000	60.100	57.793	23,209
2023-05-02	60.000	60.200	60.000	60.100	57.793	29,712
2023-04-28	60.200	60.300	60.000	60.100	57.793	131,645
2023-04-27	59.800	60.000	59.800	60.000	57.697	24,076
2023-04-26	59.800	60.000	59.700	60.000	57.697	54,010
2023-04-25	59.900	59.900	59.700	59.900	57.601	73,155
2023-04-24	59.800	59.900	59.700	59.900	57.601	44,010
2023-04-21	59.800	59.900	59.700	59.900	57.601	34,302
2023-04-20	59.900	59.900	59.700	59.900	57.601	159,727
2023-04-19	59.800	59.900	59.700	59.800	57.505	166,395
2023-04-18	59.700	59.800	59.600	59.800	57.505	64,081
2023-04-17	59.700	59.800	59.500	59.800	57.505	159,805
2023-04-14	59.600	59.800	59.600	59.800	57.505	97,913
2023-04-13	59.700	59.700	59.600	59.700	57.409	28,171
2023-04-12	59.700	59.700	59.600	59.700	57.409	67,890
2023-04-11	59.900	59.900	59.400	59.700	57.409	298,546
2023-04-10	59.900	60.000	59.800	59.900	57.601	199,189
2023-04-07	59.900	59.900	59.900	59.900	57.601	191,244
2023-04-06	59.900	60.000	59.900	60.000	57.697	115,059
2023-03-31	59.900	59.900	59.800	59.900	57.601	62,087
2023-03-30	59.600	59.900	59.500	59.900	57.601	92,106
2023-03-29	59.900	59.900	59.700	59.900	57.601	66,436
2023-03-28	59.900	60.000	59.700	60.000	57.697	74,505
2023-03-27	59.900	60.000	59.800	60.000	57.697	220,790
2023-03-24	60.000	60.100	59.900	60.000	57.697	418,000
2023-03-23	59.800	60.400	59.800	60.300	57.986	880,869
2023-03-22	59.300	59.500	59.200	59.500	57.216	99,942
2023-03-21	58.900	59.300	58.900	59.300	57.024	139,888
2023-03-20	59.100	59.100	58.900	58.900	56.639	228,405
2023-03-17	59.100	59.300	59.100	59.300	57.024	155,283
2023-03-16	59.400	59.400	59.000	59.200	56.928	240,818
2023-03-15	59.400	59.500	59.400	59.500	57.216	67,335
2023-03-14	59.400	59.500	59.300	59.500	57.216	150,030
2023-03-13	59.400	59.500	59.400	59.500	57.216	205,451
2023-03-10	59.500	59.600	59.400	59.600	57.312	85,234
2023-03-09	59.500	59.700	59.400	59.600	57.312	115,675
2023-03-08	59.500	59.700	59.500	59.700	57.409	172,460
2023-03-07	59.600	59.800	59.600	59.700	57.409	93,622
2023-03-06	59.700	59.800	59.600	59.800	57.505	123,460
2023-03-03	59.700	59.800	59.600	59.800	57.505	109,492
2023-03-02	59.800	59.800	59.700	59.800	57.505	69,834
2023-03-01	60.000	60.000	59.800	59.900	57.601	40,211
2023-02-24	59.700	60.000	59.700	60.000	57.697	414,054
2023-02-23	59.600	59.800	59.600	59.700	57.409	325,116
2023-02-22	59.600	59.700	59.400	59.600	57.312	151,364
2023-02-21	59.400	59.700	59.400	59.700	57.409	457,497
2023-02-20	58.500	59.500	58.500	59.400	57.120	777,356
2023-02-17	57.600	58.600	57.500	58.600	56.351	996,891
2023-02-16	56.800	56.900	56.800	56.900	54.716	378,002
2023-02-15	56.900	56.900	56.800	56.800	54.620	385,696
2023-02-14	56.900	57.000	56.800	56.900	54.716	398,593
2023-02-13	56.700	56.900	56.700	56.900	54.716	682,720
2023-02-10	56.800	56.800	56.500	56.700	54.524	226,098
2023-02-09	56.300	56.500	56.300	56.500	54.331	515,378

← NewerPage 15 of 21 · 1,214 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.