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
2022-11-03	54.900	54.900	54.400	54.900	52.793	293,607
2022-11-02	54.900	55.000	54.800	54.800	52.697	98,272
2022-11-01	54.800	54.900	54.700	54.800	52.697	160,005
2022-10-31	54.700	54.700	54.400	54.700	52.600	400,146
2022-10-28	54.800	54.900	54.600	54.700	52.600	437,253
2022-10-27	55.300	55.300	54.700	55.100	52.985	370,068
2022-10-26	55.400	55.400	54.900	55.200	53.081	339,096
2022-10-25	55.500	55.500	55.100	55.400	53.274	272,628
2022-10-24	55.800	55.800	55.400	55.600	53.466	291,881
2022-10-21	56.300	56.300	55.400	55.800	53.658	612,777
2022-10-20	56.600	56.600	55.700	56.300	54.139	274,615
2022-10-19	57.100	57.100	56.600	56.800	54.620	95,582
2022-10-18	57.300	57.300	56.900	57.100	54.908	115,317
2022-10-17	57.700	57.700	57.100	57.300	55.101	101,965
2022-10-14	57.800	57.800	57.500	57.800	55.581	66,018
2022-10-13	58.200	58.200	57.800	58.000	55.774	56,298
2022-10-12	58.300	58.300	58.000	58.200	55.966	55,318
2022-10-11	58.600	58.700	58.000	58.400	56.158	99,749
2022-10-07	59.000	59.000	58.700	58.700	56.447	349,049
2022-10-06	59.000	59.000	58.900	59.000	56.735	172,875
2022-10-05	58.800	59.000	58.800	59.000	56.735	158,074
2022-10-04	58.900	58.900	58.800	58.900	56.639	216,000
2022-10-03	58.900	59.000	58.700	58.900	56.639	228,275
2022-09-30	58.900	58.900	58.800	58.900	56.639	128,963
2022-09-29	58.900	59.200	58.800	59.000	56.735	93,300
2022-09-28	58.900	59.000	58.800	59.000	56.735	94,427
2022-09-27	59.000	59.200	58.700	59.200	56.928	216,232
2022-09-26	59.200	59.200	58.700	59.200	56.928	211,375
2022-09-23	59.300	59.300	59.000	59.200	56.928	211,320
2022-09-22	59.400	59.400	59.200	59.300	57.024	167,375
2022-09-21	59.700	59.700	59.300	59.300	57.024	300,017
2022-09-20	59.800	59.800	59.600	59.800	57.505	153,598
2022-09-19	59.800	59.800	59.600	59.800	57.505	79,200
2022-09-16	59.800	59.800	59.700	59.800	57.505	198,250
2022-09-15	59.800	59.900	59.700	59.800	57.505	1,098,365
2022-09-14	59.800	59.800	59.700	59.800	57.505	174,803
2022-09-13	59.900	59.900	59.800	59.900	57.601	149,147
2022-09-12	59.900	60.000	59.900	59.900	57.601	189,050
2022-09-08	60.000	60.000	59.900	60.000	57.697	53,687
2022-09-07	60.100	60.100	59.900	60.000	57.697	168,569
2022-09-06	60.300	60.300	60.000	60.300	57.986	190,381
2022-09-05	60.400	60.400	60.200	60.400	58.082	164,000
2022-09-02	60.400	60.500	60.400	60.500	58.178	41,399
2022-09-01	60.500	60.500	60.400	60.500	58.178	69,351
2022-08-31	60.500	60.600	60.500	60.500	58.178	76,473
2022-08-30	60.600	60.600	60.500	60.500	58.178	60,798
2022-08-29	60.500	60.600	60.500	60.600	58.274	33,075
2022-08-26	60.600	60.600	60.600	60.600	58.274	38,036
2022-08-25	60.500	60.600	60.500	60.600	58.274	40,232
2022-08-24	60.600	60.600	60.500	60.600	58.274	52,001
2022-08-23	60.600	60.600	60.500	60.600	58.274	59,655
2022-08-22	60.600	60.600	60.500	60.600	58.274	47,273
2022-08-19	60.600	60.600	60.600	60.600	58.274	34,142
2022-08-18	60.600	60.600	60.500	60.600	58.274	41,412
2022-08-17	60.500	60.600	60.500	60.600	58.274	65,997
2022-08-16	60.600	60.600	60.500	60.600	58.274	21,937
2022-08-15	60.600	60.600	60.500	60.600	58.274	64,153
2022-08-12	60.600	60.600	60.600	60.600	58.274	16,844
2022-08-11	60.600	60.600	60.500	60.600	58.274	53,356
2022-08-10	60.600	60.600	60.600	60.600	58.274	42,263

← NewerPage 17 of 21 · 1,219 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.