Cathay Chemical Works Inc. (TPE:1713)
Taiwan · Delayed Price · Currency is TWD 49.50
-0.30 (-0.60%)
Jun 5, 2026, 12:28 PM CST
Cathay Chemical Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 49.40 | 49.80 | 49.40 | 49.80 | 49.80 | 0.81% | 170,503 |
| Jun 3, 2026 | 49.40 | 49.40 | 48.75 | 49.40 | 49.40 | 0.82% | 152,872 |
| Jun 2, 2026 | 49.70 | 49.70 | 48.60 | 49.00 | 49.00 | -1.01% | 206,353 |
| Jun 1, 2026 | 49.50 | 49.90 | 49.40 | 49.50 | 49.50 | 0.20% | 298,022 |
| May 29, 2026 | 49.70 | 49.75 | 49.15 | 49.40 | 49.40 | 0.10% | 237,146 |
| May 28, 2026 | 49.65 | 50.40 | 49.25 | 49.35 | 49.35 | 0.20% | 516,724 |
| May 27, 2026 | 48.45 | 50.00 | 48.35 | 49.25 | 49.25 | 1.65% | 479,358 |
| May 26, 2026 | 49.45 | 49.45 | 48.35 | 48.45 | 48.45 | -1.12% | 164,900 |
| May 25, 2026 | 48.10 | 49.10 | 48.00 | 49.00 | 49.00 | 2.51% | 518,580 |
| May 22, 2026 | 47.95 | 48.30 | 47.80 | 47.80 | 47.80 | -0.31% | 187,916 |
| May 21, 2026 | 47.50 | 48.00 | 47.50 | 47.95 | 47.95 | 1.59% | 155,316 |
| May 20, 2026 | 47.30 | 47.50 | 47.05 | 47.20 | 47.20 | 0.21% | 74,535 |
| May 19, 2026 | 47.90 | 48.00 | 47.00 | 47.10 | 47.10 | -1.05% | 117,717 |
| May 18, 2026 | 47.75 | 48.20 | 47.10 | 47.60 | 47.60 | -0.63% | 161,305 |
| May 15, 2026 | 47.80 | 48.50 | 47.50 | 47.90 | 47.90 | 1.27% | 429,532 |
| May 14, 2026 | 47.25 | 47.50 | 47.10 | 47.30 | 47.30 | 0.42% | 156,875 |
| May 13, 2026 | 47.90 | 47.90 | 47.10 | 47.10 | 47.10 | -0.84% | 129,118 |
| May 12, 2026 | 47.80 | 48.35 | 47.35 | 47.50 | 47.50 | 0.32% | 142,796 |
| May 11, 2026 | 46.50 | 47.90 | 46.50 | 47.35 | 47.35 | -0.32% | 176,810 |
| May 8, 2026 | 48.25 | 48.30 | 46.85 | 47.50 | 47.50 | 0.32% | 168,413 |
| May 7, 2026 | 46.35 | 48.00 | 46.25 | 47.35 | 47.35 | 1.61% | 245,568 |
| May 6, 2026 | 47.15 | 47.15 | 46.40 | 46.60 | 46.60 | -0.75% | 226,325 |
| May 5, 2026 | 47.20 | 47.20 | 46.55 | 46.95 | 46.95 | 0.21% | 59,967 |
| May 4, 2026 | 46.65 | 47.25 | 46.50 | 46.85 | 46.85 | 1.19% | 109,338 |
| Apr 30, 2026 | 46.90 | 48.75 | 46.20 | 46.30 | 46.30 | -0.86% | 644,148 |
| Apr 29, 2026 | 46.35 | 46.70 | 46.30 | 46.70 | 46.70 | 0.86% | 71,661 |
| Apr 28, 2026 | 46.45 | 46.50 | 46.10 | 46.30 | 46.30 | -0.32% | 81,011 |
| Apr 27, 2026 | 47.10 | 47.10 | 46.10 | 46.45 | 46.45 | -1.38% | 200,670 |
| Apr 24, 2026 | 47.50 | 47.50 | 46.90 | 47.10 | 47.10 | -0.84% | 162,574 |
| Apr 23, 2026 | 48.40 | 48.50 | 46.70 | 47.50 | 47.50 | -1.66% | 278,097 |
| Apr 22, 2026 | 48.45 | 48.80 | 48.30 | 48.30 | 48.30 | 0.10% | 154,295 |
| Apr 21, 2026 | 48.40 | 48.60 | 48.15 | 48.25 | 48.25 | -0.21% | 118,016 |
| Apr 20, 2026 | 48.25 | 48.65 | 48.25 | 48.35 | 48.35 | 0.21% | 134,988 |
| Apr 17, 2026 | 48.55 | 48.75 | 48.20 | 48.25 | 48.25 | -0.10% | 174,259 |
| Apr 16, 2026 | 48.40 | 48.75 | 48.00 | 48.30 | 48.30 | 0.42% | 158,053 |
| Apr 15, 2026 | 48.55 | 48.55 | 47.70 | 48.10 | 48.10 | -0.52% | 210,490 |
| Apr 14, 2026 | 47.95 | 48.70 | 47.25 | 48.35 | 48.35 | 2.22% | 345,150 |
| Apr 13, 2026 | 46.90 | 47.95 | 46.85 | 47.30 | 47.30 | 0.96% | 177,507 |
| Apr 10, 2026 | 47.10 | 47.55 | 46.85 | 46.85 | 46.85 | -0.43% | 150,382 |
| Apr 9, 2026 | 47.15 | 47.20 | 46.85 | 47.05 | 47.05 | -0.21% | 44,009 |
| Apr 8, 2026 | 46.80 | 47.30 | 46.35 | 47.15 | 47.15 | 2.17% | 137,477 |
| Apr 7, 2026 | 45.90 | 46.95 | 45.90 | 46.15 | 46.15 | 0.98% | 121,120 |
| Apr 2, 2026 | 46.65 | 46.65 | 45.60 | 45.70 | 45.70 | -2.14% | 171,645 |
| Apr 1, 2026 | 46.95 | 47.25 | 46.60 | 46.70 | 46.70 | 1.08% | 74,459 |
| Mar 31, 2026 | 47.75 | 47.75 | 46.10 | 46.20 | 46.20 | -2.53% | 189,830 |
| Mar 30, 2026 | 47.30 | 47.55 | 47.00 | 47.40 | 47.40 | -0.52% | 97,535 |
| 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 |