Cathay Consolidated, Inc. (TPE:1342)
Taiwan · Delayed Price · Currency is TWD 110.50
-1.00 (-0.90%)
Jul 9, 2026, 1:30 PM CST
Cathay Consolidated Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 111.50 | 112.50 | 110.00 | 110.50 | 110.50 | -0.90% | 157,832 |
| Jul 8, 2026 | 113.50 | 116.00 | 110.50 | 111.50 | 111.50 | -1.33% | 386,322 |
| Jul 7, 2026 | 115.50 | 116.50 | 112.50 | 113.00 | 113.00 | -3.00% | 638,661 |
| Jul 6, 2026 | 115.50 | 117.50 | 114.50 | 116.50 | 116.50 | 0.87% | 576,560 |
| Jul 3, 2026 | 112.50 | 116.50 | 112.50 | 115.50 | 115.50 | 1.76% | 670,706 |
| Jul 2, 2026 | 106.50 | 114.50 | 105.50 | 113.50 | 113.50 | 5.58% | 854,033 |
| Jul 1, 2026 | 113.00 | 113.50 | 106.50 | 107.50 | 107.50 | -4.44% | 1,255,309 |
| Jun 30, 2026 | 113.00 | 115.00 | 111.50 | 112.50 | 112.50 | - | 536,346 |
| Jun 29, 2026 | 112.50 | 114.00 | 111.00 | 112.50 | 112.50 | 1.35% | 561,620 |
| Jun 26, 2026 | 112.50 | 112.50 | 110.00 | 111.00 | 111.00 | -1.77% | 716,018 |
| Jun 25, 2026 | 115.00 | 115.00 | 112.00 | 113.00 | 113.00 | -1.74% | 542,238 |
| Jun 24, 2026 | 115.00 | 117.00 | 114.00 | 115.00 | 115.00 | -1.71% | 416,544 |
| Jun 23, 2026 | 117.00 | 117.50 | 113.50 | 117.00 | 117.00 | - | 798,419 |
| Jun 22, 2026 | 118.00 | 119.50 | 116.00 | 117.00 | 117.00 | 0.86% | 1,035,325 |
| Jun 18, 2026 | 118.00 | 121.00 | 115.50 | 116.00 | 116.00 | -0.43% | 1,234,161 |
| Jun 17, 2026 | 116.50 | 117.50 | 114.50 | 116.50 | 116.50 | - | 783,376 |
| Jun 16, 2026 | 116.00 | 117.50 | 114.00 | 116.50 | 116.50 | 0.87% | 911,519 |
| Jun 15, 2026 | 119.50 | 122.00 | 114.50 | 115.50 | 115.50 | -1.70% | 2,997,409 |
| Jun 12, 2026 | 109.50 | 117.50 | 109.00 | 117.50 | 117.50 | 9.81% | 2,159,307 |
| Jun 11, 2026 | 110.50 | 111.00 | 104.50 | 107.00 | 107.00 | -0.93% | 1,205,385 |
| Jun 10, 2026 | 109.50 | 111.50 | 107.00 | 108.00 | 108.00 | -3.14% | 1,261,948 |
| Jun 9, 2026 | 108.00 | 111.50 | 106.00 | 111.50 | 111.50 | -0.45% | 2,507,720 |
| Jun 8, 2026 | 101.50 | 113.50 | 101.00 | 112.00 | 112.00 | 7.69% | 5,868,615 |
| Jun 5, 2026 | 100.50 | 104.00 | 100.50 | 104.00 | 104.00 | 3.48% | 1,384,759 |
| Jun 4, 2026 | 96.10 | 103.00 | 96.10 | 100.50 | 100.50 | 5.57% | 1,632,055 |
| Jun 3, 2026 | 94.80 | 95.50 | 93.70 | 95.20 | 95.20 | 0.85% | 368,621 |
| Jun 2, 2026 | 93.60 | 95.00 | 92.90 | 94.40 | 94.40 | 1.72% | 470,705 |
| Jun 1, 2026 | 91.30 | 93.00 | 91.00 | 92.80 | 92.80 | 1.31% | 338,323 |
| May 29, 2026 | 91.70 | 92.40 | 91.00 | 91.60 | 91.60 | 0.22% | 215,666 |
| May 28, 2026 | 91.40 | 92.30 | 90.30 | 91.40 | 91.40 | -0.44% | 273,258 |
| May 27, 2026 | 92.90 | 94.00 | 91.50 | 91.80 | 91.80 | -0.97% | 398,250 |
| May 26, 2026 | 93.30 | 93.30 | 92.20 | 92.70 | 92.70 | -0.64% | 158,651 |
| May 25, 2026 | 94.30 | 94.50 | 92.50 | 93.30 | 93.30 | -0.96% | 287,556 |
| May 22, 2026 | 93.20 | 95.30 | 93.00 | 94.20 | 94.20 | 1.07% | 354,050 |
| May 21, 2026 | 92.30 | 94.60 | 92.30 | 93.20 | 93.20 | 1.30% | 211,385 |
| May 20, 2026 | 91.90 | 92.30 | 91.00 | 92.00 | 92.00 | 0.11% | 179,427 |
| May 19, 2026 | 93.10 | 94.10 | 91.90 | 91.90 | 91.90 | -1.71% | 230,523 |
| May 18, 2026 | 92.70 | 93.50 | 91.00 | 93.50 | 93.50 | 0.32% | 166,127 |
| May 15, 2026 | 93.60 | 95.10 | 93.00 | 93.20 | 93.20 | -0.32% | 261,308 |
| May 14, 2026 | 94.60 | 95.20 | 93.10 | 93.50 | 93.50 | -0.85% | 310,006 |
| May 13, 2026 | 94.30 | 94.90 | 93.80 | 94.30 | 94.30 | -0.74% | 286,343 |
| May 12, 2026 | 95.60 | 95.60 | 94.40 | 95.00 | 95.00 | -0.52% | 215,867 |
| May 11, 2026 | 94.40 | 95.60 | 94.10 | 95.50 | 95.50 | 1.38% | 298,776 |
| May 8, 2026 | 96.10 | 96.50 | 93.30 | 94.20 | 94.20 | -1.46% | 415,981 |
| May 7, 2026 | 94.80 | 96.00 | 94.10 | 95.60 | 95.60 | 1.92% | 525,680 |
| May 6, 2026 | 94.20 | 94.70 | 92.50 | 93.80 | 93.80 | 0.75% | 529,774 |
| May 5, 2026 | 92.70 | 94.10 | 92.40 | 93.10 | 93.10 | -0.85% | 237,029 |
| May 4, 2026 | 93.10 | 94.40 | 92.20 | 93.90 | 93.90 | 2.07% | 237,010 |
| Apr 30, 2026 | 93.50 | 94.00 | 91.80 | 92.00 | 92.00 | -1.60% | 194,130 |
| Apr 29, 2026 | 91.80 | 93.60 | 91.80 | 93.50 | 93.50 | 1.85% | 276,048 |