Cathay Chemical Works Inc. (TPE:1713)
Taiwan · Delayed Price · Currency is TWD 44.75
-0.65 (-1.43%)
Oct 7, 2026, 1:30 PM CST
Cathay Chemical Works Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 45.45 | 45.50 | 44.65 | 44.75 | 44.75 | -1.43% | 142,317 |
| Oct 6, 2026 | 45.35 | 45.40 | 44.65 | 45.40 | 45.40 | 1.34% | 284,281 |
| Oct 5, 2026 | 43.80 | 46.30 | 43.55 | 44.80 | 44.80 | 4.92% | 970,272 |
| Oct 2, 2026 | 42.35 | 42.85 | 42.35 | 42.70 | 42.70 | 0.59% | 89,627 |
| Oct 1, 2026 | 42.50 | 42.60 | 42.20 | 42.45 | 42.45 | - | 86,205 |
| Sep 30, 2026 | 41.80 | 42.70 | 41.75 | 42.45 | 42.45 | 1.56% | 341,316 |
| Sep 29, 2026 | 41.50 | 41.90 | 41.45 | 41.80 | 41.80 | 0.72% | 123,591 |
| Sep 24, 2026 | 41.50 | 41.65 | 41.50 | 41.50 | 41.50 | - | 62,928 |
| Sep 23, 2026 | 41.35 | 41.80 | 41.35 | 41.50 | 41.50 | 0.36% | 127,620 |
| Sep 22, 2026 | 41.45 | 41.55 | 41.30 | 41.35 | 41.35 | -0.36% | 143,247 |
| Sep 21, 2026 | 41.70 | 41.70 | 41.45 | 41.50 | 41.50 | -0.84% | 295,496 |
| Sep 18, 2026 | 41.85 | 41.90 | 41.30 | 41.85 | 41.85 | 0.12% | 444,606 |
| Sep 17, 2026 | 41.80 | 42.05 | 41.65 | 41.80 | 41.80 | -0.24% | 258,089 |
| Sep 16, 2026 | 41.75 | 42.10 | 41.75 | 41.90 | 41.90 | -0.36% | 179,929 |
| Sep 15, 2026 | 42.70 | 42.80 | 42.05 | 42.05 | 42.05 | -1.06% | 440,957 |
| Sep 14, 2026 | 42.40 | 43.10 | 42.15 | 42.50 | 42.50 | -0.12% | 813,708 |
| Sep 11, 2026 | 42.60 | 43.00 | 42.55 | 42.55 | 42.55 | -0.70% | 147,942 |
| Sep 10, 2026 | 42.65 | 42.95 | 42.65 | 42.85 | 42.85 | - | 133,490 |
| Sep 9, 2026 | 43.25 | 43.30 | 42.55 | 42.85 | 42.85 | -1.15% | 948,485 |
| Sep 8, 2026 | 43.50 | 43.50 | 43.30 | 43.35 | 43.35 | -0.34% | 91,091 |
| Sep 7, 2026 | 43.30 | 43.65 | 43.10 | 43.50 | 43.50 | 0.12% | 222,139 |
| Sep 4, 2026 | 44.00 | 44.00 | 43.30 | 43.45 | 43.45 | -1.14% | 744,550 |
| Sep 3, 2026 | 44.90 | 44.90 | 43.70 | 43.95 | 43.95 | -2.12% | 483,515 |
| Sep 2, 2026 | 44.90 | 45.35 | 44.70 | 44.90 | 44.90 | -0.22% | 390,938 |
| Sep 1, 2026 | 44.15 | 45.20 | 44.15 | 45.00 | 45.00 | 1.93% | 301,225 |
| Aug 31, 2026 | 44.20 | 44.30 | 43.80 | 44.15 | 44.15 | -0.11% | 100,906 |
| Aug 28, 2026 | 43.80 | 44.50 | 43.75 | 44.20 | 44.20 | 1.14% | 158,284 |
| 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 |