Cathay Consolidated, Inc. (TPE:1342)
Taiwan · Delayed Price · Currency is TWD 102.00
+0.50 (0.49%)
Aug 19, 2026, 1:30 PM CST
Cathay Consolidated Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 101.00 | 103.00 | 101.00 | 102.00 | - | 0.49% | 149,505 |
| Aug 18, 2026 | 101.50 | 102.00 | 100.50 | 101.50 | 101.50 | 0.50% | 142,283 |
| Aug 17, 2026 | 102.50 | 103.00 | 100.50 | 101.00 | 101.00 | -1.94% | 283,617 |
| Aug 14, 2026 | 105.00 | 105.00 | 102.00 | 103.00 | 103.00 | -0.96% | 361,099 |
| Aug 13, 2026 | 104.00 | 104.00 | 103.00 | 104.00 | 104.00 | 0.97% | 152,599 |
| Aug 12, 2026 | 102.00 | 103.50 | 102.00 | 103.00 | 103.00 | 0.49% | 150,129 |
| Aug 11, 2026 | 104.00 | 104.00 | 102.00 | 102.50 | 102.50 | -0.97% | 219,648 |
| Aug 10, 2026 | 105.00 | 105.00 | 103.50 | 103.50 | 103.50 | -0.48% | 230,775 |
| Aug 7, 2026 | 102.50 | 105.50 | 102.50 | 104.00 | 104.00 | 2.46% | 555,328 |
| Aug 6, 2026 | 102.00 | 102.00 | 100.00 | 101.50 | 101.50 | -0.49% | 223,574 |
| Aug 5, 2026 | 100.50 | 102.50 | 100.50 | 102.00 | 102.00 | 2.00% | 355,083 |
| Aug 4, 2026 | 98.10 | 100.00 | 97.50 | 100.00 | 100.00 | 1.94% | 502,269 |
| Aug 3, 2026 | 96.00 | 98.80 | 94.90 | 98.10 | 98.10 | 1.24% | 523,397 |
| Jul 31, 2026 | 103.50 | 104.00 | 96.90 | 96.90 | 96.90 | -5.46% | 2,351,833 |
| Jul 30, 2026 | 100.50 | 103.50 | 100.50 | 102.50 | 102.50 | -0.49% | 261,339 |
| Jul 29, 2026 | 105.50 | 105.50 | 100.00 | 103.00 | 103.00 | -2.37% | 501,704 |
| Jul 28, 2026 | 108.50 | 108.50 | 105.00 | 105.50 | 105.50 | -4.09% | 426,570 |
| Jul 27, 2026 | 110.00 | 110.50 | 108.00 | 110.00 | 110.00 | -0.90% | 372,343 |
| Jul 24, 2026 | 112.00 | 113.50 | 110.00 | 111.00 | 111.00 | -1.77% | 249,172 |
| Jul 23, 2026 | 114.50 | 114.50 | 111.00 | 113.00 | 113.00 | -0.88% | 179,238 |
| Jul 22, 2026 | 113.00 | 114.00 | 112.00 | 114.00 | 114.00 | 1.79% | 267,831 |
| Jul 21, 2026 | 109.50 | 114.00 | 109.50 | 112.00 | 112.00 | 1.36% | 356,290 |
| Jul 20, 2026 | 115.00 | 115.00 | 108.50 | 110.50 | 110.50 | -3.91% | 474,571 |
| Jul 17, 2026 | 115.00 | 116.00 | 113.00 | 115.00 | 115.00 | -1.29% | 589,380 |
| Jul 16, 2026 | 115.50 | 118.00 | 115.00 | 116.50 | 116.50 | - | 403,641 |
| Jul 15, 2026 | 119.00 | 119.00 | 114.50 | 116.50 | 116.50 | -0.85% | 723,396 |
| Jul 14, 2026 | 114.50 | 118.00 | 112.50 | 117.50 | 117.50 | 2.62% | 1,336,222 |
| Jul 13, 2026 | 110.50 | 115.00 | 110.50 | 114.50 | 114.50 | 3.62% | 501,909 |
| 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 |