Cathay Chemical Works Inc. (TPE:1713)
Taiwan · Delayed Price · Currency is TWD 47.65
-0.25 (-0.52%)
At close: Mar 27, 2026
Cathay Chemical Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 47.90 | 48.00 | 47.45 | 47.65 | 47.65 | -0.52% | 151,591 |
| Mar 26, 2026 | 48.05 | 48.40 | 47.90 | 47.90 | 47.90 | -0.31% | 345,816 |
| Mar 25, 2026 | 48.90 | 48.90 | 47.90 | 48.05 | 48.05 | -0.31% | 217,275 |
| Mar 24, 2026 | 48.05 | 48.85 | 47.90 | 48.20 | 48.20 | 0.31% | 345,994 |
| Mar 23, 2026 | 47.20 | 48.20 | 47.10 | 48.05 | 48.05 | 0.95% | 230,328 |
| Mar 20, 2026 | 47.85 | 48.35 | 47.50 | 47.60 | 47.60 | -0.83% | 320,810 |
| Mar 19, 2026 | 47.50 | 48.65 | 47.30 | 48.00 | 48.00 | 1.05% | 763,820 |
| Mar 18, 2026 | 47.60 | 48.10 | 47.45 | 47.50 | 47.50 | 0.21% | 286,869 |
| Mar 17, 2026 | 47.80 | 48.15 | 47.20 | 47.40 | 47.40 | 0.11% | 247,665 |
| Mar 16, 2026 | 47.55 | 48.05 | 47.25 | 47.35 | 47.35 | 0.96% | 354,952 |
| Mar 13, 2026 | 47.50 | 48.45 | 46.90 | 46.90 | 46.90 | - | 475,600 |
| Mar 12, 2026 | 46.20 | 47.20 | 45.80 | 46.90 | 46.90 | 1.52% | 226,702 |
| Mar 11, 2026 | 45.15 | 46.50 | 45.00 | 46.20 | 46.20 | 2.67% | 311,323 |
| Mar 10, 2026 | 45.00 | 46.35 | 44.60 | 45.00 | 45.00 | 1.01% | 176,015 |
| Mar 9, 2026 | 43.65 | 44.80 | 43.65 | 44.55 | 44.55 | -3.36% | 187,018 |
| Mar 6, 2026 | 46.50 | 46.50 | 45.95 | 46.10 | 46.10 | -0.86% | 144,282 |
| Mar 5, 2026 | 46.35 | 46.70 | 46.10 | 46.50 | 46.50 | 1.86% | 103,072 |
| Mar 4, 2026 | 47.45 | 47.45 | 45.60 | 45.65 | 45.65 | -4.50% | 216,732 |
| Mar 3, 2026 | 48.10 | 48.50 | 47.50 | 47.80 | 47.80 | -0.42% | 430,545 |
| Mar 2, 2026 | 48.65 | 48.95 | 48.00 | 48.00 | 48.00 | -2.44% | 237,264 |
| Feb 26, 2026 | 48.50 | 49.80 | 47.90 | 49.20 | 49.20 | 3.58% | 663,212 |
| Feb 25, 2026 | 47.60 | 47.95 | 47.50 | 47.50 | 47.50 | - | 303,880 |
| Feb 24, 2026 | 47.50 | 48.40 | 47.50 | 47.50 | 47.50 | -0.31% | 223,011 |
| Feb 23, 2026 | 47.80 | 48.40 | 47.50 | 47.65 | 47.65 | 0.42% | 275,749 |
| Feb 11, 2026 | 47.10 | 47.60 | 46.65 | 47.45 | 47.45 | -0.11% | 210,331 |
| Feb 10, 2026 | 46.70 | 47.90 | 46.60 | 47.50 | 47.50 | 1.71% | 152,455 |
| Feb 9, 2026 | 46.45 | 46.90 | 46.00 | 46.70 | 46.70 | 0.65% | 234,098 |
| Feb 6, 2026 | 47.00 | 47.00 | 45.60 | 46.40 | 46.40 | -1.28% | 377,430 |
| Feb 5, 2026 | 47.35 | 47.55 | 46.60 | 47.00 | 47.00 | -1.67% | 567,640 |
| Feb 4, 2026 | 48.10 | 48.25 | 47.70 | 47.80 | 47.80 | -0.73% | 177,302 |
| Feb 3, 2026 | 48.05 | 48.50 | 47.65 | 48.15 | 48.15 | 0.10% | 257,329 |
| Feb 2, 2026 | 47.65 | 48.10 | 47.00 | 48.10 | 48.10 | - | 339,821 |
| Jan 30, 2026 | 49.20 | 49.20 | 47.70 | 48.10 | 48.10 | -2.24% | 352,858 |
| Jan 29, 2026 | 50.50 | 50.50 | 48.75 | 49.20 | 49.20 | -2.19% | 489,384 |
| Jan 28, 2026 | 49.65 | 51.00 | 49.25 | 50.30 | 50.30 | 2.24% | 1,050,405 |
| Jan 27, 2026 | 49.70 | 49.70 | 49.20 | 49.20 | 49.20 | - | 259,426 |
| Jan 26, 2026 | 49.15 | 49.85 | 49.15 | 49.20 | 49.20 | 0.72% | 292,264 |
| Jan 23, 2026 | 49.35 | 49.60 | 48.80 | 48.85 | 48.85 | -0.51% | 252,159 |
| Jan 22, 2026 | 49.30 | 49.55 | 49.05 | 49.10 | 49.10 | 0.41% | 309,884 |
| Jan 21, 2026 | 49.95 | 50.00 | 48.55 | 48.90 | 48.90 | -2.40% | 664,792 |
| Jan 20, 2026 | 51.00 | 51.00 | 50.00 | 50.10 | 50.10 | -0.79% | 695,157 |
| Jan 19, 2026 | 51.50 | 51.50 | 50.10 | 50.50 | 50.50 | -1.94% | 1,169,388 |
| Jan 16, 2026 | 54.00 | 54.50 | 51.50 | 51.50 | 51.50 | -1.15% | 3,255,658 |
| Jan 15, 2026 | 52.80 | 53.00 | 52.10 | 52.10 | 52.10 | -1.14% | 2,827,148 |
| Jan 14, 2026 | 51.20 | 52.80 | 51.00 | 52.70 | 52.70 | 3.74% | 4,352,332 |
| Jan 13, 2026 | 52.10 | 52.20 | 50.30 | 50.80 | 50.80 | -1.17% | 3,160,509 |
| Jan 12, 2026 | 48.40 | 51.70 | 47.45 | 51.40 | 51.40 | 8.67% | 3,136,872 |
| Jan 9, 2026 | 47.55 | 48.50 | 46.30 | 47.30 | 47.30 | -1.87% | 677,468 |
| Jan 8, 2026 | 50.50 | 50.50 | 48.10 | 48.20 | 48.20 | -6.41% | 984,905 |
| Jan 7, 2026 | 49.10 | 53.20 | 47.80 | 51.50 | 51.50 | 4.89% | 6,040,529 |