Cathay Consolidated, Inc. (TPE:1342)
Taiwan · Delayed Price · Currency is TWD 101.00
0.00 (0.00%)
Sep 24, 2026, 1:30 PM CST
Cathay Consolidated Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 101.00 | 101.00 | 100.50 | 101.00 | 101.00 | - | 56,993 |
| Sep 23, 2026 | 100.00 | 101.50 | 100.00 | 101.00 | 101.00 | 0.50% | 239,038 |
| Sep 22, 2026 | 101.50 | 101.50 | 100.00 | 100.50 | 100.50 | 0.50% | 84,673 |
| Sep 21, 2026 | 101.50 | 102.00 | 100.00 | 100.00 | 100.00 | -1.96% | 97,932 |
| Sep 18, 2026 | 101.00 | 102.00 | 100.50 | 102.00 | 102.00 | 1.49% | 120,645 |
| Sep 17, 2026 | 100.00 | 101.50 | 100.00 | 100.50 | 100.50 | 0.60% | 67,864 |
| Sep 16, 2026 | 100.50 | 101.00 | 99.90 | 99.90 | 99.90 | -0.60% | 63,431 |
| Sep 15, 2026 | 99.80 | 101.50 | 99.80 | 100.50 | 100.50 | 0.70% | 74,895 |
| Sep 14, 2026 | 99.10 | 101.00 | 98.40 | 99.80 | 99.80 | 0.50% | 98,443 |
| Sep 11, 2026 | 100.50 | 100.50 | 99.20 | 99.30 | 99.30 | -1.68% | 154,584 |
| Sep 10, 2026 | 101.50 | 101.50 | 100.50 | 101.00 | 101.00 | -0.49% | 85,012 |
| Sep 9, 2026 | 102.00 | 102.00 | 101.00 | 101.50 | 101.50 | -0.98% | 104,921 |
| Sep 8, 2026 | 103.50 | 103.50 | 101.00 | 102.50 | 102.50 | -0.97% | 191,202 |
| Sep 7, 2026 | 104.00 | 105.00 | 103.50 | 103.50 | 103.50 | 0.98% | 175,178 |
| Sep 4, 2026 | 103.00 | 103.00 | 102.50 | 102.50 | 102.50 | 0.49% | 87,343 |
| Sep 3, 2026 | 103.00 | 103.50 | 102.00 | 102.00 | 102.00 | -0.49% | 171,351 |
| Sep 2, 2026 | 103.00 | 103.50 | 102.00 | 102.50 | 102.50 | -0.49% | 162,920 |
| Sep 1, 2026 | 103.00 | 103.50 | 102.00 | 103.00 | 103.00 | -0.48% | 156,751 |
| Aug 31, 2026 | 103.00 | 104.00 | 103.00 | 103.50 | 103.50 | -0.48% | 99,104 |
| Aug 28, 2026 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | - | 124,111 |
| Aug 27, 2026 | 103.50 | 104.50 | 103.00 | 104.00 | 104.00 | 0.48% | 212,381 |
| Aug 26, 2026 | 103.00 | 104.00 | 102.50 | 103.50 | 103.50 | 0.49% | 106,595 |
| Aug 25, 2026 | 102.50 | 103.50 | 102.50 | 103.00 | 103.00 | - | 122,614 |
| Aug 24, 2026 | 103.50 | 104.00 | 103.00 | 103.00 | 103.00 | - | 106,610 |
| Aug 21, 2026 | 103.50 | 103.50 | 103.00 | 103.00 | 103.00 | -0.96% | 77,668 |
| Aug 20, 2026 | 102.50 | 104.50 | 102.50 | 104.00 | 104.00 | 1.96% | 150,115 |
| Aug 19, 2026 | 101.00 | 103.00 | 100.50 | 102.00 | 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% | 373,344 |
| 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% | 180,242 |
| Jul 22, 2026 | 113.00 | 114.00 | 112.00 | 114.00 | 114.00 | 1.79% | 268,084 |
| Jul 21, 2026 | 109.50 | 114.00 | 109.50 | 112.00 | 112.00 | 1.36% | 356,589 |
| 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 |