UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,471.92 -4.00 (-0.02%) CRUDE OIL
78.35 +0.24 (+0.31%) GOLD FUTURES
2,318.20 +9.60 (+0.42%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,869.89 +492.97 (+0.98%)
Cathay Consolidated, Inc. (1342.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
As of 11:27AM CST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 119.50 | 123.50 | 119.50 | 122.50 | 122.50 | 391,534 |
| 03 May 2024 | 121.00 | 121.50 | 119.50 | 119.50 | 119.50 | 225,100 |
| 02 May 2024 | 121.00 | 121.00 | 119.50 | 121.00 | 121.00 | 111,200 |
| 30 Apr 2024 | 121.00 | 121.00 | 118.50 | 120.50 | 120.50 | 325,383 |
| 29 Apr 2024 | 122.00 | 123.00 | 121.00 | 121.00 | 121.00 | 371,099 |
| 26 Apr 2024 | 123.50 | 125.50 | 120.50 | 121.00 | 121.00 | 687,493 |
| 25 Apr 2024 | 123.00 | 124.00 | 121.50 | 122.00 | 122.00 | 268,201 |
| 24 Apr 2024 | 124.00 | 124.00 | 123.00 | 123.00 | 123.00 | 277,223 |
| 23 Apr 2024 | 123.00 | 123.50 | 122.00 | 123.00 | 123.00 | 198,420 |
| 22 Apr 2024 | 122.50 | 124.50 | 121.00 | 121.00 | 121.00 | 309,200 |
| 19 Apr 2024 | 125.50 | 127.50 | 120.50 | 123.00 | 123.00 | 593,516 |
| 18 Apr 2024 | 125.50 | 126.50 | 123.50 | 125.50 | 125.50 | 261,100 |
| 17 Apr 2024 | 124.00 | 126.50 | 124.00 | 125.00 | 125.00 | 276,310 |
| 16 Apr 2024 | 126.50 | 127.50 | 123.00 | 124.00 | 124.00 | 627,258 |
| 15 Apr 2024 | 131.50 | 133.00 | 127.50 | 127.50 | 127.50 | 983,017 |
| 12 Apr 2024 | 131.50 | 132.00 | 129.00 | 129.50 | 129.50 | 474,270 |
| 11 Apr 2024 | 131.00 | 132.50 | 131.00 | 131.50 | 131.50 | 185,120 |
| 10 Apr 2024 | 133.50 | 134.00 | 130.50 | 131.00 | 131.00 | 445,762 |
| 09 Apr 2024 | 132.50 | 133.50 | 131.00 | 132.50 | 132.50 | 434,338 |
| 08 Apr 2024 | 136.00 | 136.00 | 132.00 | 132.50 | 132.50 | 1,022,061 |
| 03 Apr 2024 | 138.50 | 140.00 | 137.00 | 138.00 | 138.00 | 521,263 |
| 02 Apr 2024 | 141.00 | 142.50 | 138.00 | 138.50 | 138.50 | 675,900 |
| 01 Apr 2024 | 139.00 | 141.00 | 137.50 | 140.00 | 140.00 | 852,497 |
| 29 Mar 2024 | 142.00 | 142.00 | 135.50 | 137.50 | 137.50 | 1,026,000 |
| 28 Mar 2024 | 144.00 | 146.00 | 140.00 | 141.50 | 141.50 | 3,411,650 |
| 27 Mar 2024 | 129.50 | 140.00 | 129.50 | 138.00 | 138.00 | 2,558,523 |
| 26 Mar 2024 | 132.00 | 132.50 | 128.00 | 129.50 | 129.50 | 766,580 |
| 25 Mar 2024 | 134.00 | 134.00 | 131.50 | 131.50 | 131.50 | 409,099 |
| 22 Mar 2024 | 132.50 | 134.50 | 131.00 | 134.00 | 134.00 | 586,349 |
| 21 Mar 2024 | 133.00 | 133.50 | 131.00 | 132.00 | 132.00 | 1,298,628 |
| 21 Mar 2024 | 5 Dividend | |||||
| 20 Mar 2024 | 139.00 | 140.50 | 137.00 | 140.00 | 135.00 | 1,231,178 |
| 19 Mar 2024 | 137.50 | 140.00 | 137.50 | 139.00 | 134.04 | 912,545 |
| 18 Mar 2024 | 137.00 | 137.50 | 136.00 | 136.50 | 131.63 | 437,487 |
| 15 Mar 2024 | 136.00 | 138.00 | 136.00 | 137.00 | 132.11 | 757,555 |
| 14 Mar 2024 | 136.00 | 137.00 | 134.00 | 135.50 | 130.66 | 569,300 |
| 13 Mar 2024 | 138.00 | 138.00 | 135.00 | 136.00 | 131.14 | 754,114 |
| 12 Mar 2024 | 137.00 | 139.00 | 136.00 | 137.50 | 132.59 | 1,484,679 |
| 11 Mar 2024 | 132.00 | 136.00 | 132.00 | 136.00 | 131.14 | 1,249,657 |
| 08 Mar 2024 | 133.00 | 133.00 | 129.00 | 131.00 | 126.32 | 1,181,514 |
| 07 Mar 2024 | 136.50 | 137.00 | 132.50 | 133.00 | 128.25 | 917,246 |
| 06 Mar 2024 | 133.00 | 136.00 | 132.00 | 134.50 | 129.70 | 1,327,270 |
| 05 Mar 2024 | 134.00 | 136.00 | 132.00 | 132.00 | 127.29 | 729,334 |
| 04 Mar 2024 | 133.50 | 133.50 | 131.00 | 132.00 | 127.29 | 961,266 |
| 01 Mar 2024 | 131.00 | 136.00 | 130.50 | 132.50 | 127.77 | 2,719,132 |
| 29 Feb 2024 | 129.50 | 129.50 | 127.50 | 129.50 | 124.88 | 917,251 |
| 27 Feb 2024 | 131.00 | 133.00 | 126.00 | 129.00 | 124.39 | 2,301,750 |
| 26 Feb 2024 | 124.50 | 129.00 | 124.00 | 128.50 | 123.91 | 2,761,359 |
| 23 Feb 2024 | 120.50 | 125.00 | 120.50 | 123.00 | 118.61 | 3,487,377 |
| 22 Feb 2024 | 113.50 | 115.00 | 113.00 | 114.00 | 109.93 | 242,340 |
| 21 Feb 2024 | 113.00 | 113.50 | 113.00 | 113.50 | 109.45 | 130,200 |
| 20 Feb 2024 | 113.00 | 114.50 | 112.50 | 113.50 | 109.45 | 210,459 |
| 19 Feb 2024 | 111.50 | 114.00 | 111.50 | 114.00 | 109.93 | 259,215 |
| 16 Feb 2024 | 111.00 | 112.50 | 110.50 | 112.00 | 108.00 | 260,099 |
| 15 Feb 2024 | 112.50 | 114.00 | 110.00 | 111.00 | 107.04 | 935,240 |
| 05 Feb 2024 | 117.00 | 119.00 | 116.00 | 116.50 | 112.34 | 314,110 |
| 02 Feb 2024 | 117.50 | 117.50 | 116.00 | 117.50 | 113.30 | 222,005 |
| 01 Feb 2024 | 116.50 | 117.00 | 116.00 | 117.00 | 112.82 | 157,100 |
| 31 Jan 2024 | 116.00 | 117.00 | 115.50 | 116.50 | 112.34 | 137,000 |
| 30 Jan 2024 | 118.00 | 118.00 | 115.50 | 116.00 | 111.86 | 124,144 |
| 29 Jan 2024 | 117.00 | 118.00 | 116.00 | 117.50 | 113.30 | 173,050 |
| 26 Jan 2024 | 116.00 | 116.50 | 115.50 | 116.50 | 112.34 | 111,025 |
| 25 Jan 2024 | 117.50 | 117.50 | 116.00 | 116.00 | 111.86 | 161,000 |
| 24 Jan 2024 | 116.00 | 118.00 | 115.50 | 117.00 | 112.82 | 397,022 |
| 23 Jan 2024 | 115.00 | 116.00 | 115.00 | 115.50 | 111.38 | 146,195 |
| 22 Jan 2024 | 114.50 | 115.00 | 114.00 | 114.50 | 110.41 | 197,023 |
| 19 Jan 2024 | 113.50 | 114.50 | 113.50 | 114.50 | 110.41 | 99,468 |
| 18 Jan 2024 | 114.00 | 114.00 | 112.50 | 113.50 | 109.45 | 146,137 |
| 17 Jan 2024 | 115.00 | 115.00 | 113.00 | 113.50 | 109.45 | 464,070 |
| 16 Jan 2024 | 115.50 | 116.00 | 114.00 | 114.00 | 109.93 | 461,200 |
| 15 Jan 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 112.34 | - |
| 12 Jan 2024 | 117.00 | 118.00 | 116.50 | 116.50 | 112.34 | 226,130 |
| 11 Jan 2024 | 117.50 | 117.50 | 115.50 | 116.50 | 112.34 | 237,107 |
| 10 Jan 2024 | 118.00 | 120.50 | 116.00 | 116.00 | 111.86 | 619,180 |
| 09 Jan 2024 | 121.50 | 121.50 | 116.00 | 117.00 | 112.82 | 797,003 |
| 08 Jan 2024 | 119.50 | 121.00 | 119.00 | 120.00 | 115.71 | 514,173 |
| 05 Jan 2024 | 117.00 | 119.50 | 117.00 | 119.00 | 114.75 | 240,100 |
| 04 Jan 2024 | 118.00 | 118.00 | 117.00 | 117.00 | 112.82 | 205,138 |
| 03 Jan 2024 | 119.00 | 119.00 | 117.50 | 117.50 | 113.30 | 333,034 |
| 02 Jan 2024 | 119.00 | 120.00 | 119.00 | 119.00 | 114.75 | 162,005 |
| 29 Dec 2023 | 119.50 | 120.50 | 118.50 | 119.50 | 115.23 | 179,000 |
| 28 Dec 2023 | 121.00 | 121.00 | 118.50 | 118.50 | 114.27 | 291,112 |
| 27 Dec 2023 | 122.00 | 122.00 | 119.50 | 120.00 | 115.71 | 226,065 |
| 26 Dec 2023 | 119.50 | 121.00 | 119.00 | 120.50 | 116.20 | 261,029 |
| 25 Dec 2023 | 121.50 | 121.50 | 119.50 | 119.50 | 115.23 | 202,000 |
| 22 Dec 2023 | 121.50 | 122.00 | 119.50 | 119.50 | 115.23 | 331,067 |
| 21 Dec 2023 | 121.50 | 124.50 | 119.50 | 120.00 | 115.71 | 1,089,013 |
| 20 Dec 2023 | 122.50 | 126.50 | 122.00 | 122.00 | 117.64 | 1,596,764 |
| 19 Dec 2023 | 121.00 | 128.00 | 121.00 | 122.00 | 117.64 | 3,106,106 |
| 18 Dec 2023 | 122.00 | 125.00 | 120.00 | 120.50 | 116.20 | 1,199,510 |
| 15 Dec 2023 | 120.00 | 121.00 | 118.00 | 119.00 | 114.75 | 629,300 |
| 14 Dec 2023 | 118.00 | 121.00 | 117.50 | 120.00 | 115.71 | 698,290 |
| 13 Dec 2023 | 116.50 | 117.50 | 115.50 | 116.50 | 112.34 | 238,000 |
| 12 Dec 2023 | 117.50 | 118.00 | 116.00 | 116.50 | 112.34 | 202,100 |
| 11 Dec 2023 | 115.50 | 119.50 | 115.50 | 117.00 | 112.82 | 327,000 |
| 08 Dec 2023 | 118.00 | 118.00 | 115.50 | 115.50 | 111.38 | 367,112 |
| 07 Dec 2023 | 118.00 | 119.50 | 117.00 | 117.00 | 112.82 | 316,305 |
| 06 Dec 2023 | 119.00 | 119.50 | 117.50 | 118.00 | 113.79 | 377,217 |
| 05 Dec 2023 | 119.50 | 120.00 | 118.00 | 119.50 | 115.23 | 262,541 |
| 04 Dec 2023 | 119.50 | 120.50 | 118.50 | 119.50 | 115.23 | 309,303 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.