Cathay Consolidated, Inc. (TPE:1342)
Taiwan
· Delayed Price · Currency is TWD 93.50
+1.70 (1.85%)
Apr 29, 2026, 1:30 PM CST
Cathay Consolidated Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 91.80 | 93.60 | 91.80 | 93.50 | 93.50 | 1.85% | 276,048 |
| Apr 28, 2026 | 92.20 | 92.20 | 90.70 | 91.80 | 91.80 | -0.33% | 379,006 |
| Apr 27, 2026 | 97.30 | 97.30 | 91.80 | 92.10 | 92.10 | -4.36% | 725,656 |
| Apr 24, 2026 | 102.50 | 103.00 | 96.10 | 96.30 | 96.30 | -3.70% | 1,834,251 |
| Apr 23, 2026 | 101.00 | 101.50 | 97.80 | 100.00 | 100.00 | 0.81% | 1,393,573 |
| Apr 22, 2026 | 100.00 | 100.00 | 98.20 | 99.20 | 99.20 | 0.51% | 843,886 |
| Apr 21, 2026 | 94.30 | 99.10 | 93.90 | 98.70 | 98.70 | 6.36% | 1,496,627 |
| Apr 20, 2026 | 91.90 | 93.50 | 91.70 | 92.80 | 92.80 | 1.87% | 419,026 |
| Apr 17, 2026 | 92.00 | 92.00 | 91.00 | 91.10 | 91.10 | -0.98% | 218,323 |
| Apr 16, 2026 | 88.80 | 92.00 | 88.80 | 92.00 | 92.00 | 4.31% | 492,001 |
| Apr 15, 2026 | 89.20 | 89.70 | 88.20 | 88.20 | 88.20 | -1.12% | 220,154 |
| Apr 14, 2026 | 89.30 | 89.70 | 88.30 | 89.20 | 89.20 | 0.45% | 228,968 |
| Apr 13, 2026 | 88.10 | 88.90 | 86.70 | 88.80 | 88.80 | 0.79% | 389,819 |
| Apr 10, 2026 | 89.00 | 89.00 | 88.10 | 88.10 | 88.10 | 0.34% | 138,964 |
| Apr 9, 2026 | 88.30 | 88.40 | 87.60 | 87.80 | 87.80 | -1.24% | 219,876 |
| Apr 8, 2026 | 89.50 | 89.50 | 87.40 | 88.90 | 88.90 | 2.18% | 504,596 |
| Apr 7, 2026 | 83.30 | 87.80 | 83.20 | 87.00 | 87.00 | 4.07% | 617,774 |
| Apr 2, 2026 | 84.60 | 85.00 | 83.50 | 83.60 | 83.60 | -1.18% | 120,173 |
| Apr 1, 2026 | 84.00 | 85.60 | 83.60 | 84.60 | 84.60 | 1.81% | 194,391 |
| Mar 31, 2026 | 83.50 | 84.10 | 82.90 | 83.10 | 83.10 | -0.60% | 195,644 |
| Mar 30, 2026 | 83.80 | 84.40 | 83.50 | 83.60 | 83.60 | -1.30% | 186,430 |
| Mar 27, 2026 | 84.10 | 84.90 | 84.10 | 84.70 | 84.70 | -0.35% | 134,841 |
| Mar 26, 2026 | 86.40 | 86.40 | 84.60 | 85.00 | 85.00 | -0.70% | 166,092 |
| Mar 25, 2026 | 85.50 | 85.60 | 84.60 | 85.60 | 85.60 | 0.94% | 169,157 |
| Mar 24, 2026 | 86.20 | 86.20 | 84.00 | 84.80 | 84.80 | - | 231,979 |
| Mar 23, 2026 | 84.70 | 86.10 | 83.50 | 84.80 | 84.80 | -1.40% | 550,516 |
| Mar 20, 2026 | 86.80 | 87.10 | 86.00 | 86.00 | 86.00 | -0.81% | 301,750 |
| Mar 19, 2026 | 88.00 | 88.10 | 86.60 | 86.70 | 86.70 | -2.03% | 315,464 |
| Mar 18, 2026 | 88.60 | 89.10 | 87.90 | 88.50 | 88.50 | 0.34% | 420,253 |
| Mar 17, 2026 | 88.20 | 88.30 | 87.20 | 88.20 | 88.20 | - | 374,798 |
| Mar 16, 2026 | 89.80 | 89.80 | 87.10 | 88.20 | 88.20 | -0.90% | 403,788 |
| Mar 13, 2026 | 87.30 | 89.60 | 87.20 | 89.00 | 89.00 | 0.34% | 297,301 |
| Mar 12, 2026 | 90.10 | 90.10 | 88.00 | 88.70 | 88.70 | -7.51% | 790,821 |
| Mar 11, 2026 | 94.20 | 96.20 | 94.20 | 95.90 | 89.91 | 1.05% | 1,031,680 |
| Mar 10, 2026 | 96.00 | 96.40 | 94.40 | 94.90 | 88.97 | 0.21% | 648,948 |
| Mar 9, 2026 | 95.50 | 95.50 | 92.30 | 94.70 | 88.78 | -2.57% | 545,662 |
| Mar 6, 2026 | 97.00 | 98.00 | 96.30 | 97.20 | 91.13 | -0.21% | 314,403 |
| Mar 5, 2026 | 98.10 | 98.40 | 97.00 | 97.40 | 91.31 | 1.35% | 477,520 |
| Mar 4, 2026 | 98.80 | 98.80 | 96.10 | 96.10 | 90.09 | -3.90% | 902,526 |
| Mar 3, 2026 | 102.50 | 102.50 | 99.60 | 100.00 | 93.75 | -1.48% | 725,086 |
| Mar 2, 2026 | 100.00 | 102.50 | 100.00 | 101.50 | 95.16 | - | 466,229 |
| Feb 26, 2026 | 103.00 | 104.50 | 101.50 | 101.50 | 95.16 | -1.46% | 893,781 |
| Feb 25, 2026 | 103.00 | 103.50 | 102.00 | 103.00 | 96.56 | - | 506,357 |
| Feb 24, 2026 | 102.00 | 104.50 | 102.00 | 103.00 | 96.56 | 0.98% | 713,101 |
| Feb 23, 2026 | 102.00 | 103.00 | 101.00 | 102.00 | 95.63 | 1.49% | 840,485 |
| Feb 11, 2026 | 104.00 | 104.00 | 100.00 | 100.50 | 94.22 | -1.95% | 790,865 |
| Feb 10, 2026 | 102.00 | 106.00 | 102.00 | 102.50 | 96.09 | 0.49% | 1,125,453 |
| Feb 9, 2026 | 103.50 | 104.00 | 100.00 | 102.00 | 95.63 | 2.00% | 1,601,485 |
| Feb 6, 2026 | 100.00 | 105.00 | 99.80 | 100.00 | 93.75 | 3.20% | 3,215,249 |
| Feb 5, 2026 | 95.50 | 97.00 | 95.50 | 96.90 | 90.84 | 1.47% | 195,178 |
| Feb 4, 2026 | 94.80 | 97.50 | 94.80 | 95.50 | 89.53 | 1.49% | 407,721 |
| Feb 3, 2026 | 94.30 | 95.20 | 93.30 | 94.10 | 88.22 | 0.21% | 103,204 |
| Feb 2, 2026 | 93.00 | 94.10 | 91.70 | 93.90 | 88.03 | 0.64% | 226,336 |
| Jan 30, 2026 | 94.00 | 94.00 | 92.50 | 93.30 | 87.47 | -1.06% | 130,687 |
| Jan 29, 2026 | 94.50 | 94.50 | 93.40 | 94.30 | 88.41 | -0.21% | 102,227 |
| Jan 28, 2026 | 94.90 | 95.80 | 93.70 | 94.50 | 88.59 | -0.74% | 277,695 |
| Jan 27, 2026 | 95.30 | 96.50 | 95.00 | 95.20 | 89.25 | 0.21% | 104,139 |
| Jan 26, 2026 | 95.00 | 95.90 | 94.40 | 95.00 | 89.06 | -0.42% | 134,665 |
| Jan 23, 2026 | 96.20 | 96.20 | 95.10 | 95.40 | 89.44 | -0.83% | 134,185 |
| Jan 22, 2026 | 96.60 | 97.50 | 95.60 | 96.20 | 90.19 | 0.73% | 153,923 |
| Jan 21, 2026 | 96.20 | 96.40 | 95.00 | 95.50 | 89.53 | -0.73% | 233,925 |
| Jan 20, 2026 | 97.50 | 97.50 | 95.80 | 96.20 | 90.19 | -0.82% | 122,370 |
| Jan 19, 2026 | 96.30 | 97.40 | 96.30 | 97.00 | 90.94 | 0.73% | 214,083 |
| Jan 16, 2026 | 96.40 | 96.40 | 95.50 | 96.30 | 90.28 | - | 130,220 |
| Jan 15, 2026 | 96.00 | 96.90 | 95.30 | 96.30 | 90.28 | 1.16% | 218,164 |
| Jan 14, 2026 | 95.10 | 95.90 | 94.80 | 95.20 | 89.25 | 0.11% | 247,828 |
| Jan 13, 2026 | 95.80 | 95.80 | 94.20 | 95.10 | 89.16 | - | 226,090 |
| Jan 12, 2026 | 93.00 | 95.40 | 93.00 | 95.10 | 89.16 | 3.03% | 406,290 |
| Jan 9, 2026 | 93.00 | 93.80 | 92.00 | 92.30 | 86.53 | -0.54% | 138,266 |
| Jan 8, 2026 | 94.80 | 95.10 | 92.80 | 92.80 | 87.00 | -1.80% | 238,683 |
| Jan 7, 2026 | 94.40 | 96.30 | 93.40 | 94.50 | 88.59 | 2.38% | 430,095 |
| Jan 6, 2026 | 91.30 | 93.00 | 91.10 | 92.30 | 86.53 | 4.29% | 483,515 |
| Jan 5, 2026 | 88.80 | 89.20 | 88.20 | 88.50 | 82.97 | -0.78% | 108,899 |
| Jan 2, 2026 | 89.90 | 89.90 | 88.90 | 89.20 | 83.63 | - | 92,382 |
| Dec 31, 2025 | 89.00 | 89.50 | 88.60 | 89.20 | 83.63 | 0.11% | 82,026 |
| Dec 30, 2025 | 90.20 | 90.50 | 89.00 | 89.10 | 83.53 | -1.22% | 112,518 |
| Dec 29, 2025 | 88.60 | 90.80 | 88.60 | 90.20 | 84.56 | 2.50% | 235,445 |
| Dec 26, 2025 | 87.60 | 88.30 | 87.50 | 88.00 | 82.50 | 0.46% | 62,227 |
| Dec 24, 2025 | 88.60 | 88.60 | 87.20 | 87.60 | 82.13 | -0.90% | 65,576 |
| Dec 23, 2025 | 88.60 | 89.00 | 88.30 | 88.40 | 82.88 | -0.23% | 49,522 |
| Dec 22, 2025 | 88.00 | 89.50 | 88.00 | 88.60 | 83.06 | 0.80% | 143,825 |
| Dec 19, 2025 | 87.40 | 87.90 | 87.20 | 87.90 | 82.41 | 1.15% | 87,122 |
| Dec 18, 2025 | 86.60 | 87.60 | 86.60 | 86.90 | 81.47 | 0.23% | 52,999 |
| Dec 17, 2025 | 87.20 | 87.50 | 86.60 | 86.70 | 81.28 | 0.12% | 66,253 |
| Dec 16, 2025 | 86.90 | 87.40 | 86.20 | 86.60 | 81.19 | -0.46% | 71,565 |
| Dec 15, 2025 | 86.50 | 87.50 | 86.40 | 87.00 | 81.56 | 0.58% | 39,774 |
| Dec 12, 2025 | 87.70 | 87.70 | 86.40 | 86.50 | 81.09 | -0.23% | 57,215 |
| Dec 11, 2025 | 86.90 | 87.20 | 86.40 | 86.70 | 81.28 | -0.34% | 154,540 |
| Dec 10, 2025 | 88.80 | 88.80 | 87.00 | 87.00 | 81.56 | -1.47% | 100,958 |
| Dec 9, 2025 | 89.00 | 89.00 | 88.10 | 88.30 | 82.78 | -0.23% | 98,915 |
| Dec 8, 2025 | 88.50 | 88.90 | 87.30 | 88.50 | 82.97 | 0.68% | 141,243 |
| Dec 5, 2025 | 87.90 | 88.70 | 87.70 | 87.90 | 82.41 | 0.80% | 208,524 |
| Dec 4, 2025 | 87.40 | 87.90 | 86.70 | 87.20 | 81.75 | -0.23% | 94,154 |
| Dec 3, 2025 | 88.00 | 88.20 | 86.90 | 87.40 | 81.94 | -0.11% | 153,258 |
| Dec 2, 2025 | 85.70 | 87.90 | 85.50 | 87.50 | 82.03 | 1.74% | 258,082 |
| Dec 1, 2025 | 85.80 | 86.40 | 85.30 | 86.00 | 80.63 | 0.12% | 130,025 |
| Nov 28, 2025 | 86.90 | 86.90 | 85.80 | 85.90 | 80.53 | 0.35% | 83,926 |
| Nov 27, 2025 | 86.90 | 87.30 | 85.30 | 85.60 | 80.25 | -1.04% | 197,564 |
| Nov 26, 2025 | 84.20 | 86.60 | 84.20 | 86.50 | 81.09 | 2.73% | 330,052 |
| Nov 25, 2025 | 84.50 | 84.70 | 84.10 | 84.20 | 78.94 | -0.36% | 81,104 |