Cathay Financial Holding Co. Ltd. Pfd. B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	60.400	60.400	60.200	60.300	58.156	38,351
2022-08-08	60.400	60.400	60.300	60.400	58.252	11,106
2022-08-05	60.400	60.500	60.200	60.500	58.349	11,550
2022-08-04	60.500	60.500	60.500	60.500	58.349	8,217
2022-08-03	60.500	60.500	60.500	60.500	58.349	4,024
2022-08-02	60.500	60.500	60.400	60.500	58.349	12,292
2022-08-01	60.500	60.500	60.500	60.500	58.349	13,896
2022-07-29	60.500	60.500	60.000	60.500	58.349	48,429
2022-07-28	60.300	60.500	60.200	60.500	58.349	14,264
2022-07-27	60.300	60.500	60.300	60.500	58.349	88,640
2022-07-26	60.300	60.500	60.300	60.500	58.349	38,000
2022-07-25	60.400	60.500	60.300	60.500	58.349	21,136
2022-07-22	60.500	60.600	60.500	60.600	58.445	7,000
2022-07-21	60.400	60.600	60.400	60.600	58.445	2,029
2022-07-20	60.500	60.600	60.400	60.600	58.445	41,734
2022-07-19	60.600	60.600	60.400	60.600	58.445	10,077
2022-07-18	60.400	60.600	60.400	60.600	58.445	39,000
2022-07-15	60.500	60.700	60.500	60.700	58.542	17,000
2022-07-14	60.600	60.700	60.600	60.700	58.542	2,071
2022-07-13	60.600	60.800	60.600	60.800	58.638	22,176
2022-07-12	60.800	60.800	60.800	60.800	58.638	27,046
2022-07-11	60.400	60.800	60.400	60.800	58.638	60,000
2022-07-08	61.000	61.000	60.400	60.900	58.734	4,031
2022-07-07	60.500	60.600	60.400	60.600	58.445	7,005
2022-07-06	60.400	60.600	60.400	60.600	58.445	55,000
2022-07-05	60.600	60.700	60.500	60.600	58.445	52,041
2022-07-04	60.500	60.700	60.500	60.700	58.542	118,041
2022-07-01	62.600	62.600	62.400	62.600	58.320	41,000
2022-06-30	62.700	62.700	62.400	62.600	58.320	26,057
2022-06-29	62.400	62.500	62.300	62.500	58.227	43,145
2022-06-28	62.500	62.500	62.300	62.400	58.133	17,177
2022-06-27	62.400	62.400	62.200	62.400	58.133	28,421
2022-06-24	62.300	62.400	62.000	62.400	58.133	18,250
2022-06-23	62.600	62.600	62.300	62.400	58.133	5,418
2022-06-22	62.300	62.400	62.300	62.400	58.133	7,000
2022-06-21	62.300	62.400	62.300	62.400	58.133	99,000
2022-06-20	62.100	62.300	62.100	62.300	58.040	30,334
2022-06-17	62.200	62.300	62.100	62.300	58.040	21,000
2022-06-16	62.200	62.300	62.200	62.300	58.040	35,501
2022-06-15	62.300	62.400	62.200	62.400	58.133	23,000
2022-06-14	62.300	62.400	62.200	62.400	58.133	14,010
2022-06-13	62.400	62.400	62.400	62.400	58.133	11,273
2022-06-10	62.400	62.400	62.400	62.400	58.133	1,030
2022-06-09	62.400	62.400	62.400	62.400	58.133	1,083
2022-06-08	62.000	62.400	62.000	62.400	58.133	8,627
2022-06-07	62.400	62.400	62.000	62.400	58.133	14,023
2022-06-06	62.400	62.400	62.300	62.400	58.133	13,997
2022-06-02	62.300	62.400	62.300	62.400	58.133	2,000
2022-06-01	62.300	62.400	62.300	62.400	58.133	12,336
2022-05-31	62.500	62.500	62.300	62.400	58.133	19,360
2022-05-30	62.400	62.500	62.400	62.500	58.227	46,959
2022-05-27	62.500	62.500	62.400	62.500	58.227	12,000
2022-05-26	62.300	62.500	62.200	62.500	58.227	64,000
2022-05-25	62.300	62.600	62.100	62.600	58.320	46,444
2022-05-24	62.300	62.600	62.300	62.600	58.320	20,000
2022-05-23	62.300	62.700	62.300	62.700	58.413	30,000
2022-05-20	62.300	62.700	62.300	62.700	58.413	14,176
2022-05-19	62.300	62.500	62.200	62.500	58.227	22,009
2022-05-18	62.200	62.500	62.200	62.500	58.227	33,100
2022-05-17	62.400	62.500	62.200	62.500	58.227	64,070

← NewerPage 18 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-28	2.1300 TWD
2022-07-04	2.1300 TWD
2021-07-26	2.1300 TWD
2020-07-01	2.1300 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.