Cathay Chemical Works Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	23.350	23.400	23.050	23.050	21.587	37,243
2022-05-13	23.300	23.400	23.300	23.400	21.915	8,005
2022-05-12	23.350	23.450	23.100	23.100	21.634	39,064
2022-05-11	23.050	23.400	22.700	23.350	21.868	40,002
2022-05-10	22.900	23.250	22.600	23.200	21.727	26,795
2022-05-09	23.000	23.200	23.000	23.150	21.681	98,202
2022-05-06	23.000	23.150	23.000	23.150	21.681	50,349
2022-05-05	23.500	23.500	23.350	23.350	21.868	13,652
2022-05-04	23.250	23.350	23.200	23.350	21.868	51,014
2022-05-03	23.500	23.500	23.250	23.350	21.868	23,308
2022-04-29	23.350	23.500	23.350	23.500	22.008	62,449
2022-04-28	23.450	23.550	23.400	23.400	21.915	50,002
2022-04-27	23.100	23.500	23.100	23.450	21.962	40,004
2022-04-26	23.450	23.750	23.450	23.750	22.243	23,522
2022-04-25	23.800	23.800	23.350	23.450	21.962	43,232
2022-04-22	23.900	23.950	23.800	23.800	22.289	19,005
2022-04-21	23.900	23.950	23.900	23.900	22.383	62,254
2022-04-20	23.950	23.950	23.800	23.900	22.383	105,005
2022-04-19	24.000	24.000	23.950	23.950	22.430	66,117
2022-04-18	24.000	24.200	24.000	24.050	22.523	129,403
2022-04-15	24.000	24.000	23.900	23.900	22.383	89,007
2022-04-14	23.950	24.100	23.950	23.950	22.430	82,007
2022-04-13	24.050	24.200	24.000	24.100	22.570	112,016
2022-04-12	24.000	24.100	23.900	23.900	22.383	48,008
2022-04-11	24.100	24.100	23.850	23.850	22.336	48,228
2022-04-08	23.900	24.100	23.850	24.100	22.570	121,334
2022-04-07	24.000	24.100	23.850	23.850	22.336	43,195
2022-04-06	24.200	24.200	24.000	24.150	22.617	71,233
2022-04-01	24.100	24.150	24.100	24.100	22.570	69,260
2022-03-31	24.300	24.450	24.200	24.200	22.664	83,014
2022-03-30	24.300	24.400	24.250	24.400	22.851	55,202
2022-03-29	24.100	24.450	24.100	24.300	22.758	17,807
2022-03-28	24.300	24.300	24.100	24.100	22.570	35,103
2022-03-25	24.300	24.500	24.300	24.300	22.758	42,088
2022-03-24	24.350	24.350	24.250	24.250	22.711	43,111
2022-03-23	24.650	24.650	24.250	24.300	22.758	39,113
2022-03-22	24.300	24.400	24.200	24.400	22.851	67,074
2022-03-21	24.350	24.350	24.000	24.350	22.804	30,115
2022-03-18	24.600	24.600	24.300	24.350	22.804	25,223
2022-03-17	24.250	24.850	24.100	24.500	22.945	45,325
2022-03-16	24.200	24.250	23.900	24.050	22.523	31,093
2022-03-15	24.000	24.050	23.900	24.000	22.477	61,202
2022-03-14	23.900	24.200	23.900	24.050	22.523	12,551
2022-03-11	23.950	24.100	23.900	24.000	22.477	48,128
2022-03-10	23.950	24.000	23.700	24.000	22.477	16,936
2022-03-09	23.450	23.700	23.200	23.700	22.196	42,299
2022-03-08	23.800	23.800	23.400	23.600	22.102	15,054
2022-03-07	23.900	23.900	23.050	23.500	22.008	38,023
2022-03-04	23.950	24.100	23.900	23.900	22.383	26,914
2022-03-03	24.150	24.300	24.000	24.000	22.477	41,025
2022-03-02	24.400	24.400	24.100	24.150	22.617	14,201
2022-03-01	24.050	24.400	24.050	24.350	22.804	56,239
2022-02-25	24.200	24.300	24.000	24.300	22.758	37,573
2022-02-24	24.150	24.550	24.000	24.200	22.664	71,004
2022-02-23	24.500	24.700	24.300	24.550	22.992	29,329
2022-02-22	24.650	24.650	24.150	24.300	22.758	42,133
2022-02-21	24.500	24.800	24.500	24.650	23.085	69,572
2022-02-18	24.250	24.500	24.250	24.500	22.945	103,557
2022-02-17	24.000	24.500	24.000	24.250	22.711	63,197
2022-02-16	24.000	24.300	24.000	24.000	22.477	41,210

← NewerPage 19 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-10	1.0000 TWD
2022-08-04	0.8500 TWD
2021-08-12	0.6600 TWD
2020-07-09	0.5800 TWD
2019-07-11	0.7100 TWD

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