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
2022-08-09	60.600	60.600	60.600	60.600	58.274	45,891
2022-08-08	60.600	60.600	60.500	60.600	58.274	69,944
2022-08-05	60.600	60.600	60.600	60.600	58.274	51,067
2022-08-04	60.600	60.600	60.500	60.600	58.274	45,169
2022-08-03	60.500	60.600	60.500	60.600	58.274	28,003
2022-08-02	60.500	60.600	60.500	60.600	58.274	39,220
2022-08-01	60.500	60.600	60.500	60.600	58.274	54,212
2022-07-29	60.600	60.600	60.500	60.600	58.274	103,242
2022-07-28	60.300	60.500	60.300	60.500	58.178	94,398
2022-07-27	60.400	60.500	60.400	60.500	58.178	53,076
2022-07-26	60.300	60.400	60.300	60.400	58.082	3,217
2022-07-25	60.300	60.400	60.300	60.400	58.082	16,103
2022-07-22	60.300	60.400	60.300	60.400	58.082	17,685
2022-07-21	60.400	60.400	60.400	60.400	58.082	27,686
2022-07-20	60.400	60.400	60.400	60.400	58.082	13,507
2022-07-19	60.400	60.500	60.300	60.500	58.178	50,550
2022-07-18	60.400	60.500	60.400	60.500	58.178	28,041
2022-07-15	60.500	60.500	60.400	60.500	58.178	12,000
2022-07-14	60.400	60.500	60.400	60.500	58.178	14,940
2022-07-13	60.400	60.500	60.400	60.500	58.178	50,396
2022-07-12	60.400	60.500	60.400	60.500	58.178	55,058
2022-07-11	60.400	60.500	60.400	60.500	58.178	49,012
2022-07-08	60.500	60.500	60.400	60.500	58.178	33,419
2022-07-07	60.500	60.500	60.400	60.500	58.178	30,454
2022-07-06	60.500	60.500	60.400	60.500	58.178	34,804
2022-07-05	60.500	60.500	60.300	60.500	58.178	40,118
2022-07-04	60.300	60.500	60.300	60.500	58.178	219,781
2022-07-01	62.500	62.500	62.300	62.500	57.909	65,949
2022-06-30	62.400	62.500	62.300	62.500	57.909	54,648
2022-06-29	62.300	62.400	62.300	62.400	57.816	77,194
2022-06-28	62.300	62.500	62.200	62.400	57.816	231,468
2022-06-27	62.300	62.400	62.300	62.400	57.816	110,741
2022-06-24	62.200	62.300	62.200	62.300	57.723	87,640
2022-06-23	62.200	62.300	62.200	62.300	57.723	36,000
2022-06-22	62.200	62.300	62.100	62.300	57.723	163,000
2022-06-21	62.100	62.200	62.100	62.200	57.631	66,012
2022-06-20	62.100	62.200	62.100	62.200	57.631	140,042
2022-06-17	62.200	62.200	62.100	62.200	57.631	21,000
2022-06-16	62.200	62.300	62.100	62.300	57.723	50,186
2022-06-15	62.300	62.300	62.200	62.300	57.723	41,069
2022-06-14	62.300	62.300	62.200	62.300	57.723	18,000
2022-06-13	62.300	62.400	62.200	62.400	57.816	60,016
2022-06-10	62.300	62.400	62.300	62.400	57.816	31,359
2022-06-09	62.300	62.400	62.300	62.400	57.816	97,633
2022-06-08	62.300	62.400	62.300	62.400	57.816	88,614
2022-06-07	62.300	62.400	62.200	62.400	57.816	82,179
2022-06-06	62.300	62.400	62.300	62.400	57.816	118,381
2022-06-02	62.300	62.300	62.300	62.300	57.723	36,641
2022-06-01	62.300	62.300	62.300	62.300	57.723	207,003
2022-05-31	62.400	62.400	62.300	62.400	57.816	11,558
2022-05-30	62.400	62.400	62.400	62.400	57.816	25,179
2022-05-27	62.300	62.400	62.300	62.400	57.816	39,394
2022-05-26	62.400	62.400	62.400	62.400	57.816	32,000
2022-05-25	62.300	62.400	62.200	62.400	57.816	90,530
2022-05-24	62.300	62.400	62.300	62.400	57.816	119,249
2022-05-23	62.300	62.400	62.300	62.300	57.723	111,226
2022-05-20	62.400	62.400	62.300	62.400	57.816	46,651
2022-05-19	62.300	62.400	62.300	62.400	57.816	23,894
2022-05-18	62.300	62.500	62.300	62.400	57.816	233,474
2022-05-17	62.400	62.500	62.300	62.400	57.816	177,479

← NewerPage 18 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.