Cathay Consolidated, Inc. (TPE:1342)
Taiwan
· Delayed Price · Currency is TWD 94.60
-0.10 (-0.11%)
Mar 10, 2026, 12:15 PM CST
Cathay Consolidated Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 95.50 | 95.50 | 92.30 | 94.70 | 94.70 | -2.57% | 545,662 |
| Mar 6, 2026 | 97.00 | 98.00 | 96.30 | 97.20 | 97.20 | -0.21% | 313,770 |
| Mar 5, 2026 | 98.10 | 98.40 | 97.00 | 97.40 | 97.40 | 1.35% | 477,520 |
| Mar 4, 2026 | 98.80 | 98.80 | 96.10 | 96.10 | 96.10 | -3.90% | 902,526 |
| Mar 3, 2026 | 102.50 | 102.50 | 99.60 | 100.00 | 100.00 | -1.48% | 724,629 |
| Mar 2, 2026 | 100.00 | 102.50 | 100.00 | 101.50 | 101.50 | - | 466,229 |
| Feb 26, 2026 | 103.00 | 104.50 | 101.50 | 101.50 | 101.50 | -1.46% | 893,781 |
| Feb 25, 2026 | 103.00 | 103.50 | 102.00 | 103.00 | 103.00 | - | 506,357 |
| Feb 24, 2026 | 102.00 | 104.50 | 102.00 | 103.00 | 103.00 | 0.98% | 713,101 |
| Feb 23, 2026 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | 1.49% | 840,485 |
| Feb 11, 2026 | 104.00 | 104.00 | 100.00 | 100.50 | 100.50 | -1.95% | 790,865 |
| Feb 10, 2026 | 102.00 | 106.00 | 102.00 | 102.50 | 102.50 | 0.49% | 1,124,155 |
| Feb 9, 2026 | 103.50 | 104.00 | 100.00 | 102.00 | 102.00 | 2.00% | 1,601,485 |
| Feb 6, 2026 | 100.00 | 105.00 | 99.80 | 100.00 | 100.00 | 3.20% | 3,215,249 |
| Feb 5, 2026 | 95.50 | 97.00 | 95.50 | 96.90 | 96.90 | 1.47% | 195,178 |
| Feb 4, 2026 | 94.80 | 97.50 | 94.80 | 95.50 | 95.50 | 1.49% | 407,721 |
| Feb 3, 2026 | 94.30 | 95.20 | 93.30 | 94.10 | 94.10 | 0.21% | 102,405 |
| Feb 2, 2026 | 93.00 | 94.10 | 91.70 | 93.90 | 93.90 | 0.64% | 226,336 |
| Jan 30, 2026 | 94.00 | 94.00 | 92.50 | 93.30 | 93.30 | -1.06% | 130,687 |
| Jan 29, 2026 | 94.50 | 94.50 | 93.40 | 94.30 | 94.30 | -0.21% | 102,227 |
| Jan 28, 2026 | 94.90 | 95.80 | 93.70 | 94.50 | 94.50 | -0.74% | 277,695 |
| Jan 27, 2026 | 95.30 | 96.50 | 95.00 | 95.20 | 95.20 | 0.21% | 104,139 |
| Jan 26, 2026 | 95.00 | 95.90 | 94.40 | 95.00 | 95.00 | -0.42% | 134,467 |
| Jan 23, 2026 | 96.20 | 96.20 | 95.10 | 95.40 | 95.40 | -0.83% | 134,185 |
| Jan 22, 2026 | 96.60 | 97.50 | 95.60 | 96.20 | 96.20 | 0.73% | 153,923 |
| Jan 21, 2026 | 96.20 | 96.40 | 95.00 | 95.50 | 95.50 | -0.73% | 233,925 |
| Jan 20, 2026 | 97.50 | 97.50 | 95.80 | 96.20 | 96.20 | -0.82% | 122,370 |
| Jan 19, 2026 | 96.30 | 97.40 | 96.30 | 97.00 | 97.00 | 0.73% | 214,083 |
| Jan 16, 2026 | 96.40 | 96.40 | 95.50 | 96.30 | 96.30 | - | 130,220 |
| Jan 15, 2026 | 96.00 | 96.90 | 95.30 | 96.30 | 96.30 | 1.16% | 218,164 |
| Jan 14, 2026 | 95.10 | 95.90 | 94.80 | 95.20 | 95.20 | 0.11% | 247,828 |
| Jan 13, 2026 | 95.80 | 95.80 | 94.20 | 95.10 | 95.10 | - | 226,090 |
| Jan 12, 2026 | 93.00 | 95.40 | 93.00 | 95.10 | 95.10 | 3.03% | 406,290 |
| Jan 9, 2026 | 93.00 | 93.80 | 92.00 | 92.30 | 92.30 | -0.54% | 138,266 |
| Jan 8, 2026 | 94.80 | 95.10 | 92.80 | 92.80 | 92.80 | -1.80% | 238,683 |
| Jan 7, 2026 | 94.40 | 96.30 | 93.40 | 94.50 | 94.50 | 2.38% | 430,095 |
| Jan 6, 2026 | 91.30 | 93.00 | 91.10 | 92.30 | 92.30 | 4.29% | 483,515 |
| Jan 5, 2026 | 88.80 | 89.20 | 88.20 | 88.50 | 88.50 | -0.78% | 108,899 |
| Jan 2, 2026 | 89.90 | 89.90 | 88.90 | 89.20 | 89.20 | - | 91,782 |
| Dec 31, 2025 | 89.00 | 89.50 | 88.60 | 89.20 | 89.20 | 0.11% | 82,026 |
| Dec 30, 2025 | 90.20 | 90.50 | 89.00 | 89.10 | 89.10 | -1.22% | 112,518 |
| Dec 29, 2025 | 88.60 | 90.80 | 88.60 | 90.20 | 90.20 | 2.50% | 235,445 |
| Dec 26, 2025 | 87.60 | 88.30 | 87.50 | 88.00 | 88.00 | 0.46% | 62,167 |
| Dec 24, 2025 | 88.60 | 88.60 | 87.20 | 87.60 | 87.60 | -0.90% | 65,576 |
| Dec 23, 2025 | 88.60 | 89.00 | 88.30 | 88.40 | 88.40 | -0.23% | 49,522 |
| Dec 22, 2025 | 88.00 | 89.50 | 88.00 | 88.60 | 88.60 | 0.80% | 143,825 |
| Dec 19, 2025 | 87.40 | 87.90 | 87.20 | 87.90 | 87.90 | 1.15% | 87,122 |
| Dec 18, 2025 | 86.60 | 87.60 | 86.60 | 86.90 | 86.90 | 0.23% | 52,999 |
| Dec 17, 2025 | 87.20 | 87.50 | 86.60 | 86.70 | 86.70 | 0.12% | 66,253 |
| Dec 16, 2025 | 86.90 | 87.40 | 86.20 | 86.60 | 86.60 | -0.46% | 71,565 |
| Dec 15, 2025 | 86.50 | 87.50 | 86.40 | 87.00 | 87.00 | 0.58% | 39,774 |
| Dec 12, 2025 | 87.70 | 87.70 | 86.40 | 86.50 | 86.50 | -0.23% | 57,215 |
| Dec 11, 2025 | 86.90 | 87.20 | 86.40 | 86.70 | 86.70 | -0.34% | 154,540 |
| Dec 10, 2025 | 88.80 | 88.80 | 87.00 | 87.00 | 87.00 | -1.47% | 100,958 |
| Dec 9, 2025 | 89.00 | 89.00 | 88.10 | 88.30 | 88.30 | -0.23% | 95,865 |
| Dec 8, 2025 | 88.50 | 88.90 | 87.30 | 88.50 | 88.50 | 0.68% | 141,208 |
| Dec 5, 2025 | 87.90 | 88.70 | 87.70 | 87.90 | 87.90 | 0.80% | 208,524 |
| Dec 4, 2025 | 87.40 | 87.90 | 86.70 | 87.20 | 87.20 | -0.23% | 94,154 |
| Dec 3, 2025 | 88.00 | 88.20 | 86.90 | 87.40 | 87.40 | -0.11% | 153,258 |
| Dec 2, 2025 | 85.70 | 87.90 | 85.50 | 87.50 | 87.50 | 1.74% | 258,082 |
| Dec 1, 2025 | 85.80 | 86.40 | 85.30 | 86.00 | 86.00 | 0.12% | 130,025 |
| Nov 28, 2025 | 86.90 | 86.90 | 85.80 | 85.90 | 85.90 | 0.35% | 83,926 |
| Nov 27, 2025 | 86.90 | 87.30 | 85.30 | 85.60 | 85.60 | -1.04% | 197,564 |
| Nov 26, 2025 | 84.20 | 86.60 | 84.20 | 86.50 | 86.50 | 2.73% | 330,052 |
| Nov 25, 2025 | 84.50 | 84.70 | 84.10 | 84.20 | 84.20 | -0.36% | 81,104 |
| Nov 24, 2025 | 84.20 | 84.60 | 83.60 | 84.50 | 84.50 | 1.20% | 85,699 |
| Nov 21, 2025 | 83.30 | 83.90 | 82.80 | 83.50 | 83.50 | - | 127,932 |
| Nov 20, 2025 | 82.80 | 83.80 | 82.80 | 83.50 | 83.50 | 0.85% | 117,715 |
| Nov 19, 2025 | 83.10 | 83.30 | 82.20 | 82.80 | 82.80 | -0.60% | 118,989 |
| Nov 18, 2025 | 85.00 | 85.00 | 82.90 | 83.30 | 83.30 | -1.30% | 166,654 |
| Nov 17, 2025 | 85.40 | 85.40 | 84.10 | 84.40 | 84.40 | -1.17% | 142,327 |
| Nov 14, 2025 | 85.30 | 85.70 | 84.80 | 85.40 | 85.40 | -0.12% | 126,100 |
| Nov 13, 2025 | 85.70 | 85.70 | 84.90 | 85.50 | 85.50 | - | 150,487 |
| Nov 12, 2025 | 85.00 | 85.60 | 84.80 | 85.50 | 85.50 | 0.71% | 168,434 |
| Nov 11, 2025 | 85.30 | 85.30 | 84.40 | 84.90 | 84.90 | - | 154,469 |
| Nov 10, 2025 | 85.10 | 85.40 | 84.50 | 84.90 | 84.90 | -0.12% | 119,750 |
| Nov 7, 2025 | 84.60 | 85.20 | 84.30 | 85.00 | 85.00 | 0.47% | 163,276 |
| Nov 6, 2025 | 84.80 | 85.80 | 84.30 | 84.60 | 84.60 | 3.42% | 457,886 |
| Nov 5, 2025 | 82.00 | 82.00 | 80.60 | 81.80 | 81.80 | 0.25% | 94,939 |
| Nov 4, 2025 | 82.40 | 82.40 | 81.20 | 81.60 | 81.60 | -0.12% | 77,698 |
| Nov 3, 2025 | 81.80 | 82.20 | 81.40 | 81.70 | 81.70 | 0.86% | 79,744 |
| Oct 31, 2025 | 81.10 | 81.10 | 80.10 | 81.00 | 81.00 | -0.12% | 173,786 |
| Oct 30, 2025 | 81.70 | 82.00 | 80.70 | 81.10 | 81.10 | -0.61% | 155,688 |
| Oct 29, 2025 | 82.30 | 82.40 | 81.30 | 81.60 | 81.60 | -0.85% | 233,469 |
| Oct 28, 2025 | 83.10 | 83.10 | 82.10 | 82.30 | 82.30 | -1.44% | 131,622 |
| Oct 27, 2025 | 83.10 | 83.50 | 82.40 | 83.50 | 83.50 | -0.60% | 170,434 |
| Oct 23, 2025 | 83.90 | 84.00 | 83.50 | 84.00 | 84.00 | -0.12% | 42,122 |
| Oct 22, 2025 | 83.10 | 84.20 | 83.10 | 84.10 | 84.10 | 0.72% | 85,946 |
| Oct 21, 2025 | 83.40 | 83.80 | 83.10 | 83.50 | 83.50 | 0.72% | 69,081 |
| Oct 20, 2025 | 83.30 | 83.30 | 82.10 | 82.90 | 82.90 | -0.48% | 203,554 |
| Oct 17, 2025 | 84.30 | 84.40 | 83.20 | 83.30 | 83.30 | -0.60% | 85,250 |
| Oct 16, 2025 | 82.70 | 84.30 | 82.70 | 83.80 | 83.80 | 4.10% | 163,816 |
| Oct 15, 2025 | 85.10 | 85.10 | 80.50 | 80.50 | 80.50 | -5.29% | 428,272 |
| Oct 14, 2025 | 86.70 | 86.70 | 85.00 | 85.00 | 85.00 | -1.51% | 113,143 |
| Oct 13, 2025 | 85.00 | 86.40 | 83.00 | 86.30 | 86.30 | 0.12% | 158,275 |
| Oct 9, 2025 | 85.20 | 86.40 | 85.20 | 86.20 | 86.20 | 1.89% | 178,361 |
| Oct 8, 2025 | 84.50 | 84.90 | 84.50 | 84.60 | 84.60 | -0.24% | 70,048 |
| Oct 7, 2025 | 84.80 | 85.10 | 83.90 | 84.80 | 84.80 | -0.35% | 120,028 |
| Oct 3, 2025 | 85.50 | 87.00 | 85.00 | 85.10 | 85.10 | -0.47% | 94,535 |
| Oct 2, 2025 | 86.60 | 86.60 | 85.50 | 85.50 | 85.50 | -1.50% | 84,905 |