Cathay Chemical Works Inc. (TPE:1713)
Taiwan · Delayed Price · Currency is TWD 43.85
+0.15 (0.34%)
Aug 28, 2026, 9:50 AM CST
Cathay Chemical Works Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 43.90 | 44.15 | 43.70 | 43.70 | 43.70 | -0.34% | 40,516 |
| Aug 26, 2026 | 43.65 | 44.00 | 43.65 | 43.85 | 43.85 | 0.46% | 62,529 |
| Aug 25, 2026 | 43.80 | 43.90 | 43.55 | 43.65 | 43.65 | -0.57% | 62,395 |
| Aug 24, 2026 | 44.45 | 44.65 | 43.80 | 43.90 | 43.90 | -1.79% | 100,838 |
| Aug 21, 2026 | 44.40 | 44.70 | 44.30 | 44.70 | 44.70 | - | 49,419 |
| Aug 20, 2026 | 44.50 | 45.00 | 44.25 | 44.70 | 44.70 | 1.25% | 157,032 |
| Aug 19, 2026 | 43.95 | 45.05 | 43.90 | 44.15 | 44.15 | 0.11% | 159,312 |
| Aug 18, 2026 | 44.40 | 44.45 | 44.05 | 44.10 | 44.10 | -0.68% | 106,975 |
| Aug 17, 2026 | 45.95 | 45.95 | 44.35 | 44.40 | 44.40 | -2.31% | 434,504 |
| Aug 14, 2026 | 46.00 | 46.00 | 45.45 | 45.45 | 45.45 | -1.20% | 153,807 |
| Aug 13, 2026 | 46.05 | 46.45 | 45.20 | 46.00 | 46.00 | - | 472,204 |
| Aug 12, 2026 | 44.90 | 46.65 | 44.55 | 46.00 | 46.00 | 2.45% | 345,932 |
| Aug 11, 2026 | 43.85 | 45.65 | 43.80 | 44.90 | 44.90 | 2.05% | 219,847 |
| Aug 10, 2026 | 43.60 | 44.10 | 43.50 | 44.00 | 44.00 | 1.03% | 305,667 |
| Aug 7, 2026 | 43.60 | 43.80 | 43.55 | 43.55 | 43.55 | -0.57% | 179,449 |
| Aug 6, 2026 | 43.70 | 44.00 | 43.45 | 43.80 | 43.80 | -0.12% | 402,951 |
| Aug 5, 2026 | 46.50 | 47.20 | 46.50 | 46.95 | 43.85 | 1.84% | 559,806 |
| Aug 4, 2026 | 46.10 | 46.10 | 45.80 | 46.10 | 43.06 | - | 236,484 |
| Aug 3, 2026 | 46.35 | 46.35 | 45.90 | 46.10 | 43.06 | - | 201,603 |
| Jul 31, 2026 | 46.60 | 47.00 | 46.05 | 46.10 | 43.06 | -0.11% | 189,745 |
| Jul 30, 2026 | 46.45 | 46.95 | 46.10 | 46.15 | 43.11 | -0.54% | 127,865 |
| Jul 29, 2026 | 47.60 | 47.60 | 46.10 | 46.40 | 43.34 | -2.52% | 323,915 |
| Jul 28, 2026 | 48.00 | 48.20 | 47.55 | 47.60 | 44.46 | -0.83% | 246,150 |
| Jul 27, 2026 | 48.55 | 48.55 | 47.95 | 48.00 | 44.83 | -0.41% | 121,858 |
| Jul 24, 2026 | 48.30 | 48.30 | 48.00 | 48.20 | 45.02 | 0.42% | 47,663 |
| Jul 23, 2026 | 48.15 | 48.35 | 48.00 | 48.00 | 44.83 | -0.31% | 86,110 |
| Jul 22, 2026 | 48.15 | 48.25 | 47.80 | 48.15 | 44.97 | 0.84% | 278,313 |
| Jul 21, 2026 | 47.80 | 48.05 | 47.75 | 47.75 | 44.60 | 0.74% | 109,649 |
| Jul 20, 2026 | 47.55 | 47.90 | 47.10 | 47.40 | 44.27 | - | 137,258 |
| Jul 17, 2026 | 48.05 | 48.05 | 47.30 | 47.40 | 44.27 | -1.66% | 205,816 |
| Jul 16, 2026 | 48.40 | 48.55 | 48.00 | 48.20 | 45.02 | -0.41% | 60,226 |
| Jul 15, 2026 | 47.80 | 48.50 | 47.55 | 48.40 | 45.21 | 1.89% | 223,815 |
| Jul 14, 2026 | 48.50 | 48.50 | 46.80 | 47.50 | 44.37 | -0.63% | 319,072 |
| Jul 13, 2026 | 47.85 | 48.15 | 47.70 | 47.80 | 44.65 | -0.10% | 173,103 |
| Jul 9, 2026 | 47.80 | 48.20 | 47.80 | 47.85 | 44.69 | 0.31% | 138,313 |
| Jul 8, 2026 | 49.10 | 49.15 | 47.70 | 47.70 | 44.55 | -2.85% | 321,888 |
| Jul 7, 2026 | 49.50 | 49.50 | 49.00 | 49.10 | 45.86 | -0.81% | 288,421 |
| Jul 6, 2026 | 49.65 | 49.90 | 49.15 | 49.50 | 46.24 | -0.30% | 190,923 |
| Jul 3, 2026 | 49.40 | 49.70 | 49.40 | 49.65 | 46.38 | 0.71% | 132,707 |
| Jul 2, 2026 | 49.10 | 49.45 | 49.00 | 49.30 | 46.05 | 0.41% | 97,887 |
| Jul 1, 2026 | 49.50 | 49.50 | 49.10 | 49.10 | 45.86 | -0.81% | 217,246 |
| Jun 30, 2026 | 49.90 | 49.90 | 49.20 | 49.50 | 46.24 | -0.10% | 200,836 |
| Jun 29, 2026 | 49.65 | 50.10 | 49.55 | 49.55 | 46.28 | 0.10% | 202,316 |
| Jun 26, 2026 | 50.00 | 50.10 | 49.50 | 49.50 | 46.24 | -1.20% | 500,120 |
| Jun 25, 2026 | 50.90 | 51.20 | 49.95 | 50.10 | 46.80 | -0.79% | 457,680 |
| Jun 24, 2026 | 49.60 | 50.50 | 49.60 | 50.50 | 47.17 | 0.80% | 225,127 |
| Jun 23, 2026 | 50.50 | 50.50 | 49.95 | 50.10 | 46.80 | - | 397,368 |
| Jun 22, 2026 | 50.70 | 50.70 | 49.75 | 50.10 | 46.80 | 0.20% | 250,944 |
| Jun 18, 2026 | 49.75 | 50.50 | 49.75 | 50.00 | 46.70 | 0.30% | 199,696 |
| Jun 17, 2026 | 50.30 | 50.30 | 49.70 | 49.85 | 46.56 | -0.70% | 159,309 |