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
2022-02-14	63.200	63.200	63.100	63.200	58.557	67,936
2022-02-11	63.200	63.300	63.200	63.300	58.650	91,375
2022-02-10	63.200	63.300	63.200	63.300	58.650	20,310
2022-02-09	63.100	63.200	63.100	63.200	58.557	30,557
2022-02-08	63.100	63.200	63.100	63.100	58.464	137,764
2022-02-07	63.100	63.100	63.000	63.100	58.464	88,906
2022-01-26	63.100	63.100	63.000	63.100	58.464	93,030
2022-01-25	63.000	63.100	62.900	63.100	58.464	47,100
2022-01-24	63.000	63.100	63.000	63.100	58.464	119,064
2022-01-21	62.900	63.000	62.900	63.000	58.372	96,114
2022-01-20	63.000	63.100	63.000	63.000	58.372	93,131
2022-01-19	63.000	63.100	62.900	63.100	58.464	97,546
2022-01-18	62.900	63.100	62.900	63.100	58.464	84,098
2022-01-17	63.000	63.000	62.900	62.900	58.279	588,672
2022-01-14	63.100	63.100	63.000	63.100	58.464	56,919
2022-01-13	63.000	63.100	63.000	63.100	58.464	48,818
2022-01-12	62.900	63.100	62.900	63.100	58.464	15,893
2022-01-11	63.100	63.100	63.000	63.100	58.464	37,019
2022-01-10	63.100	63.100	63.000	63.100	58.464	78,728
2022-01-07	63.100	63.100	62.900	63.100	58.464	63,368
2022-01-06	63.000	63.100	63.000	63.100	58.464	16,095
2022-01-05	63.000	63.100	62.900	63.100	58.464	121,423
2022-01-04	62.900	63.100	62.900	63.100	58.464	149,082
2022-01-03	62.900	63.000	62.900	63.000	58.372	55,070
2021-12-30	62.900	63.000	62.900	62.900	58.279	8,053
2021-12-29	62.900	63.000	62.900	63.000	58.372	19,742
2021-12-28	62.900	63.100	62.900	63.100	58.464	88,460
2021-12-27	63.000	63.000	62.900	63.000	58.372	25,259
2021-12-23	62.900	63.100	62.900	63.100	58.464	81,272
2021-12-22	63.000	63.100	63.000	63.100	58.464	13,032
2021-12-21	63.100	63.100	63.000	63.100	58.464	54,169
2021-12-20	63.000	63.000	62.900	63.000	58.372	26,545
2021-12-17	62.900	63.000	62.800	63.000	58.372	102,421
2021-12-16	62.900	63.000	62.900	62.900	58.279	120,745
2021-12-15	62.900	63.000	62.900	63.000	58.372	149,399
2021-12-14	62.900	63.000	62.800	63.000	58.372	282,337
2021-12-13	63.000	63.000	62.800	63.000	58.372	45,756
2021-12-10	62.800	63.000	62.800	63.000	58.372	14,704
2021-12-09	63.000	63.000	62.800	63.000	58.372	18,234
2021-12-08	62.900	63.000	62.800	63.000	58.372	98,000
2021-12-07	62.900	63.000	62.800	63.000	58.372	108,309
2021-12-06	63.000	63.000	62.800	62.900	58.279	15,723
2021-12-03	63.000	63.000	62.800	62.900	58.279	30,072
2021-12-02	62.800	62.900	62.800	62.800	58.187	23,004
2021-12-01	63.000	63.000	62.800	63.000	58.372	54,167
2021-11-30	62.800	63.000	62.800	63.000	58.372	73,732
2021-11-29	62.600	62.900	62.600	62.900	58.279	44,144
2021-11-26	62.700	62.800	62.600	62.800	58.187	91,073
2021-11-25	62.900	62.900	62.800	62.800	58.187	28,989
2021-11-24	62.900	62.900	62.600	62.800	58.187	13,768
2021-11-23	62.600	62.900	62.600	62.900	58.279	8,795
2021-11-22	62.900	62.900	62.600	62.900	58.279	72,998
2021-11-19	62.900	62.900	62.700	62.900	58.279	31,293
2021-11-18	62.800	62.900	62.600	62.900	58.279	172,861
2021-11-17	62.500	62.800	62.500	62.800	58.187	97,009
2021-11-16	62.500	62.700	62.500	62.700	58.094	169,934
2021-11-15	62.600	62.700	62.500	62.700	58.094	77,002
2021-11-12	62.600	62.600	62.500	62.500	57.909	36,532
2021-11-11	62.600	62.700	62.500	62.700	58.094	50,067
2021-11-10	62.700	62.700	62.700	62.700	58.094	12,493

← NewerPage 20 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.