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
2022-05-16	62.500	62.500	62.300	62.400	57.816	92,416
2022-05-13	62.400	62.500	62.300	62.500	57.909	51,321
2022-05-12	62.400	62.400	62.200	62.400	57.816	69,315
2022-05-11	62.500	62.600	62.300	62.600	58.001	25,023
2022-05-10	62.400	62.600	62.300	62.600	58.001	1,115,869
2022-05-09	62.400	62.600	62.400	62.600	58.001	64,046
2022-05-06	62.400	62.600	62.400	62.600	58.001	18,158
2022-05-05	62.600	62.700	62.400	62.700	58.094	42,311
2022-05-04	62.600	62.700	62.500	62.700	58.094	86,276
2022-05-03	62.700	62.700	62.700	62.700	58.094	7,009
2022-04-29	62.800	62.800	62.600	62.700	58.094	6,236
2022-04-28	62.400	62.600	62.400	62.600	58.001	44,169
2022-04-27	62.500	62.700	62.400	62.400	57.816	106,456
2022-04-26	62.700	62.800	62.400	62.800	58.187	2,474,037
2022-04-25	62.600	62.800	62.600	62.800	58.187	63,000
2022-04-22	62.700	62.800	62.600	62.700	58.094	7,086
2022-04-21	62.400	63.000	62.300	63.000	58.372	153,133
2022-04-20	62.400	62.500	62.400	62.500	57.909	107,383
2022-04-19	62.400	62.700	62.400	62.400	57.816	93,495
2022-04-18	62.500	62.500	62.400	62.400	57.816	5,000
2022-04-15	62.500	62.600	62.400	62.500	57.909	10,149
2022-04-14	62.600	62.600	62.400	62.600	58.001	120,698
2022-04-13	62.400	62.500	62.300	62.300	57.723	84,607
2022-04-12	62.700	62.700	62.400	62.400	57.816	53,212
2022-04-11	62.500	62.500	62.400	62.500	57.909	61,777
2022-04-08	62.600	62.600	62.500	62.500	57.909	78,099
2022-04-07	62.600	62.700	62.500	62.600	58.001	72,659
2022-04-06	62.600	62.700	62.500	62.700	58.094	27,548
2022-03-31	62.700	62.900	62.600	62.800	58.187	152,127
2022-03-30	62.600	62.800	62.600	62.800	58.187	696,983
2022-03-29	62.600	62.800	62.600	62.800	58.187	81,107
2022-03-28	62.700	62.700	62.500	62.600	58.001	38,746
2022-03-25	62.600	62.700	62.500	62.700	58.094	48,607
2022-03-24	62.700	62.700	62.700	62.700	58.094	32,534
2022-03-23	62.700	62.800	62.700	62.800	58.187	19,703
2022-03-22	62.600	62.800	62.600	62.800	58.187	21,054
2022-03-21	62.600	62.800	62.400	62.700	58.094	40,480
2022-03-18	62.700	62.800	62.600	62.800	58.187	48,053
2022-03-17	62.600	62.800	62.500	62.800	58.187	105,368
2022-03-16	62.700	62.700	62.500	62.700	58.094	50,000
2022-03-15	62.700	62.800	62.600	62.800	58.187	20,289
2022-03-14	62.800	62.800	62.500	62.800	58.187	66,146
2022-03-11	62.700	62.800	62.600	62.800	58.187	31,107
2022-03-10	62.700	62.800	62.500	62.800	58.187	107,311
2022-03-09	62.800	62.900	62.500	62.700	58.094	21,072
2022-03-08	62.600	62.800	62.400	62.700	58.094	62,000
2022-03-07	62.700	62.900	62.500	62.900	58.279	186,130
2022-03-04	62.700	63.000	62.700	63.000	58.372	53,291
2022-03-03	63.000	63.100	62.800	63.000	58.372	109,169
2022-03-02	63.000	63.100	62.700	63.100	58.464	212,060
2022-03-01	63.200	63.200	62.900	63.200	58.557	83,524
2022-02-25	63.000	63.200	63.000	63.200	58.557	67,325
2022-02-24	63.000	63.100	62.800	63.100	58.464	50,015
2022-02-23	63.200	63.200	63.000	63.100	58.464	11,656
2022-02-22	63.100	63.200	63.100	63.200	58.557	28,081
2022-02-21	63.100	63.200	63.100	63.200	58.557	78,055
2022-02-18	63.200	63.200	63.100	63.100	58.464	31,199
2022-02-17	63.100	63.200	63.100	63.200	58.557	5,640
2022-02-16	63.200	63.200	63.100	63.200	58.557	15,227
2022-02-15	63.100	63.200	63.100	63.100	58.464	36,270

← NewerPage 19 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.