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
2023-02-08	56.300	56.400	56.300	56.400	54.235	168,336
2023-02-07	56.700	56.800	56.300	56.300	54.139	582,623
2023-02-06	56.900	57.000	56.600	56.800	54.620	636,581
2023-02-03	57.100	57.100	56.900	57.000	54.812	476,439
2023-02-02	57.100	57.100	57.000	57.100	54.908	394,984
2023-02-01	57.200	57.200	57.100	57.100	54.908	482,811
2023-01-31	57.200	57.200	57.100	57.200	55.004	563,165
2023-01-30	57.300	57.400	57.100	57.200	55.004	479,481
2023-01-17	57.300	57.300	57.000	57.200	55.004	495,156
2023-01-16	57.200	57.300	57.100	57.200	55.004	343,310
2023-01-13	57.200	57.300	57.100	57.200	55.004	255,606
2023-01-12	57.200	57.300	57.100	57.200	55.004	281,055
2023-01-11	57.100	57.200	57.000	57.200	55.004	450,282
2023-01-10	57.100	57.200	57.100	57.200	55.004	295,547
2023-01-09	57.000	57.100	57.000	57.100	54.908	184,840
2023-01-06	56.900	57.000	56.900	57.000	54.812	238,177
2023-01-05	56.800	57.100	56.800	56.900	54.716	267,488
2023-01-04	56.800	56.900	56.800	56.800	54.620	184,164
2023-01-03	56.700	56.800	56.700	56.700	54.524	98,071
2022-12-30	56.700	56.800	56.600	56.600	54.428	227,109
2022-12-29	56.700	56.800	56.600	56.800	54.620	81,371
2022-12-28	56.700	56.800	56.500	56.800	54.620	84,406
2022-12-27	56.700	56.800	56.600	56.800	54.620	153,511
2022-12-26	56.700	56.800	56.600	56.700	54.524	136,435
2022-12-23	56.700	56.700	56.600	56.700	54.524	78,341
2022-12-22	56.800	56.800	56.700	56.800	54.620	101,528
2022-12-21	56.800	56.800	56.700	56.800	54.620	37,250
2022-12-20	56.800	56.900	56.700	56.900	54.716	71,102
2022-12-19	56.700	57.100	56.700	57.000	54.812	148,984
2022-12-16	56.600	56.700	56.600	56.700	54.524	51,600
2022-12-15	56.700	56.700	56.600	56.600	54.428	69,209
2022-12-14	56.900	56.900	56.600	56.700	54.524	93,554
2022-12-13	56.700	56.900	56.600	56.900	54.716	148,284
2022-12-12	56.700	56.700	56.600	56.600	54.428	93,105
2022-12-09	56.500	56.600	56.500	56.600	54.428	66,212
2022-12-08	56.500	56.600	56.400	56.500	54.331	102,928
2022-12-07	56.500	56.500	56.400	56.500	54.331	148,000
2022-12-06	56.700	56.800	56.500	56.500	54.331	198,166
2022-12-05	57.000	57.100	56.700	56.700	54.524	471,000
2022-12-02	57.100	57.300	57.100	57.300	55.101	211,715
2022-12-01	57.000	57.100	57.000	57.100	54.908	235,440
2022-11-30	57.000	57.200	56.700	57.000	54.812	1,037,472
2022-11-29	56.700	57.100	56.700	57.000	54.812	239,079
2022-11-28	56.800	56.800	56.600	56.800	54.620	155,297
2022-11-25	56.800	57.000	56.800	56.800	54.620	99,221
2022-11-24	56.700	56.800	56.700	56.800	54.620	107,929
2022-11-23	56.600	56.600	56.500	56.600	54.428	213,734
2022-11-22	56.800	56.800	56.500	56.600	54.428	202,440
2022-11-21	56.900	56.900	56.600	56.800	54.620	290,000
2022-11-18	56.400	56.500	56.400	56.500	54.331	321,476
2022-11-17	55.900	56.400	55.900	56.300	54.139	301,393
2022-11-16	55.600	56.100	55.600	55.900	53.754	276,328
2022-11-15	55.600	55.600	55.400	55.600	53.466	319,173
2022-11-14	55.400	55.500	55.300	55.500	53.370	218,234
2022-11-11	55.400	55.600	55.100	55.300	53.177	207,489
2022-11-10	55.100	55.100	54.900	55.100	52.985	229,894
2022-11-09	55.500	55.500	55.100	55.200	53.081	193,366
2022-11-08	55.200	55.300	55.100	55.100	52.985	221,037
2022-11-07	55.200	55.200	55.000	55.200	53.081	173,148
2022-11-04	54.900	55.000	54.900	55.000	52.889	68,041

← NewerPage 16 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.