Cathay Chemical Works Inc. (TPE:1713)
Taiwan
· Delayed Price · Currency is TWD 46.70
+0.40 (0.86%)
Apr 29, 2026, 1:30 PM CST
Cathay Chemical Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 46.35 | 46.70 | 46.30 | 46.70 | - | 0.86% | 32,004 |
| 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 |
| Mar 23, 2026 | 47.20 | 48.20 | 47.10 | 48.05 | 48.05 | 0.95% | 230,328 |
| Mar 20, 2026 | 47.85 | 48.35 | 47.50 | 47.60 | 47.60 | -0.83% | 320,810 |
| Mar 19, 2026 | 47.50 | 48.65 | 47.30 | 48.00 | 48.00 | 1.05% | 763,820 |
| Mar 18, 2026 | 47.60 | 48.10 | 47.45 | 47.50 | 47.50 | 0.21% | 286,869 |
| Mar 17, 2026 | 47.80 | 48.15 | 47.20 | 47.40 | 47.40 | 0.11% | 247,667 |
| Mar 16, 2026 | 47.55 | 48.05 | 47.25 | 47.35 | 47.35 | 0.96% | 354,952 |
| Mar 13, 2026 | 47.50 | 48.45 | 46.90 | 46.90 | 46.90 | - | 475,600 |
| Mar 12, 2026 | 46.20 | 47.20 | 45.80 | 46.90 | 46.90 | 1.52% | 226,702 |
| Mar 11, 2026 | 45.15 | 46.50 | 45.00 | 46.20 | 46.20 | 2.67% | 311,323 |
| Mar 10, 2026 | 45.00 | 46.35 | 44.60 | 45.00 | 45.00 | 1.01% | 176,015 |
| Mar 9, 2026 | 43.65 | 44.80 | 43.65 | 44.55 | 44.55 | -3.36% | 187,018 |
| Mar 6, 2026 | 46.50 | 46.50 | 45.95 | 46.10 | 46.10 | -0.86% | 144,661 |
| Mar 5, 2026 | 46.35 | 46.70 | 46.10 | 46.50 | 46.50 | 1.86% | 103,072 |
| Mar 4, 2026 | 47.45 | 47.45 | 45.60 | 45.65 | 45.65 | -4.50% | 216,732 |
| Mar 3, 2026 | 48.10 | 48.50 | 47.50 | 47.80 | 47.80 | -0.42% | 430,545 |
| Mar 2, 2026 | 48.65 | 48.95 | 48.00 | 48.00 | 48.00 | -2.44% | 237,264 |
| Feb 26, 2026 | 48.50 | 49.80 | 47.90 | 49.20 | 49.20 | 3.58% | 663,212 |
| Feb 25, 2026 | 47.60 | 47.95 | 47.50 | 47.50 | 47.50 | - | 303,880 |
| Feb 24, 2026 | 47.50 | 48.40 | 47.50 | 47.50 | 47.50 | -0.31% | 223,011 |
| Feb 23, 2026 | 47.80 | 48.40 | 47.50 | 47.65 | 47.65 | 0.42% | 275,749 |
| Feb 11, 2026 | 47.10 | 47.60 | 46.65 | 47.45 | 47.45 | -0.11% | 210,331 |
| Feb 10, 2026 | 46.70 | 47.90 | 46.60 | 47.50 | 47.50 | 1.71% | 153,067 |
| Feb 9, 2026 | 46.45 | 46.90 | 46.00 | 46.70 | 46.70 | 0.65% | 234,098 |
| Feb 6, 2026 | 47.00 | 47.00 | 45.60 | 46.40 | 46.40 | -1.28% | 377,430 |
| Feb 5, 2026 | 47.35 | 47.55 | 46.60 | 47.00 | 47.00 | -1.67% | 567,640 |
| Feb 4, 2026 | 48.10 | 48.25 | 47.70 | 47.80 | 47.80 | -0.73% | 177,302 |
| Feb 3, 2026 | 48.05 | 48.50 | 47.65 | 48.15 | 48.15 | 0.10% | 257,487 |
| Feb 2, 2026 | 47.65 | 48.10 | 47.00 | 48.10 | 48.10 | - | 339,821 |
| Jan 30, 2026 | 49.20 | 49.20 | 47.70 | 48.10 | 48.10 | -2.24% | 352,858 |
| Jan 29, 2026 | 50.50 | 50.50 | 48.75 | 49.20 | 49.20 | -2.19% | 489,384 |
| Jan 28, 2026 | 49.65 | 51.00 | 49.25 | 50.30 | 50.30 | 2.24% | 1,050,405 |
| Jan 27, 2026 | 49.70 | 49.70 | 49.20 | 49.20 | 49.20 | - | 259,426 |
| Jan 26, 2026 | 49.15 | 49.85 | 49.15 | 49.20 | 49.20 | 0.72% | 292,264 |
| Jan 23, 2026 | 49.35 | 49.60 | 48.80 | 48.85 | 48.85 | -0.51% | 252,159 |
| Jan 22, 2026 | 49.30 | 49.55 | 49.05 | 49.10 | 49.10 | 0.41% | 309,884 |
| Jan 21, 2026 | 49.95 | 50.00 | 48.55 | 48.90 | 48.90 | -2.40% | 664,792 |
| Jan 20, 2026 | 51.00 | 51.00 | 50.00 | 50.10 | 50.10 | -0.79% | 695,157 |
| Jan 19, 2026 | 51.50 | 51.50 | 50.10 | 50.50 | 50.50 | -1.94% | 1,169,388 |
| Jan 16, 2026 | 54.00 | 54.50 | 51.50 | 51.50 | 51.50 | -1.15% | 3,255,658 |
| Jan 15, 2026 | 52.80 | 53.00 | 52.10 | 52.10 | 52.10 | -1.14% | 2,827,148 |
| Jan 14, 2026 | 51.20 | 52.80 | 51.00 | 52.70 | 52.70 | 3.74% | 4,352,332 |
| Jan 13, 2026 | 52.10 | 52.20 | 50.30 | 50.80 | 50.80 | -1.17% | 3,160,509 |
| Jan 12, 2026 | 48.40 | 51.70 | 47.45 | 51.40 | 51.40 | 8.67% | 3,136,872 |
| Jan 9, 2026 | 47.55 | 48.50 | 46.30 | 47.30 | 47.30 | -1.87% | 677,468 |
| Jan 8, 2026 | 50.50 | 50.50 | 48.10 | 48.20 | 48.20 | -6.41% | 984,905 |
| Jan 7, 2026 | 49.10 | 53.20 | 47.80 | 51.50 | 51.50 | 4.89% | 6,040,529 |
| Jan 6, 2026 | 44.95 | 49.10 | 44.55 | 49.10 | 49.10 | 9.97% | 4,630,484 |
| Jan 5, 2026 | 44.75 | 44.75 | 44.35 | 44.65 | 44.65 | -0.22% | 201,513 |
| Jan 2, 2026 | 45.25 | 45.35 | 44.75 | 44.75 | 44.75 | -1.10% | 76,052 |
| Dec 31, 2025 | 45.10 | 45.30 | 44.65 | 45.25 | 45.25 | 1.23% | 104,856 |
| Dec 30, 2025 | 45.10 | 45.10 | 44.55 | 44.70 | 44.70 | -0.89% | 49,337 |
| Dec 29, 2025 | 44.75 | 45.60 | 44.60 | 45.10 | 45.10 | 1.69% | 319,663 |
| Dec 26, 2025 | 43.90 | 45.00 | 43.65 | 44.35 | 44.35 | 1.49% | 103,738 |
| Dec 24, 2025 | 43.75 | 44.00 | 43.70 | 43.70 | 43.70 | -0.23% | 43,617 |
| Dec 23, 2025 | 43.60 | 44.10 | 43.55 | 43.80 | 43.80 | 0.57% | 87,142 |
| Dec 22, 2025 | 43.65 | 43.85 | 43.45 | 43.55 | 43.55 | - | 54,689 |
| Dec 19, 2025 | 44.20 | 44.60 | 43.35 | 43.55 | 43.55 | -1.25% | 269,770 |
| Dec 18, 2025 | 43.75 | 44.10 | 43.70 | 44.10 | 44.10 | 1.61% | 127,724 |
| Dec 17, 2025 | 43.75 | 43.85 | 43.40 | 43.40 | 43.40 | -0.46% | 96,186 |
| Dec 16, 2025 | 43.35 | 43.60 | 42.80 | 43.60 | 43.60 | 1.51% | 264,605 |
| Dec 15, 2025 | 42.95 | 42.95 | 42.15 | 42.95 | 42.95 | 0.12% | 184,748 |
| Dec 12, 2025 | 43.00 | 43.20 | 42.90 | 42.90 | 42.90 | 0.12% | 85,490 |
| Dec 11, 2025 | 42.90 | 43.10 | 42.80 | 42.85 | 42.85 | 0.23% | 43,476 |
| Dec 10, 2025 | 42.80 | 42.80 | 42.70 | 42.75 | 42.75 | -0.47% | 71,663 |
| Dec 9, 2025 | 42.80 | 42.95 | 42.80 | 42.95 | 42.95 | 0.23% | 38,374 |
| Dec 8, 2025 | 43.00 | 43.00 | 42.75 | 42.85 | 42.85 | -0.23% | 36,024 |
| Dec 5, 2025 | 42.80 | 42.95 | 42.70 | 42.95 | 42.95 | 0.12% | 59,367 |
| Dec 4, 2025 | 43.00 | 43.10 | 42.70 | 42.90 | 42.90 | - | 66,155 |
| Dec 3, 2025 | 42.95 | 42.95 | 42.70 | 42.90 | 42.90 | - | 64,958 |
| Dec 2, 2025 | 43.00 | 43.00 | 42.70 | 42.90 | 42.90 | -0.23% | 85,535 |
| Dec 1, 2025 | 42.95 | 43.25 | 42.95 | 43.00 | 43.00 | 0.12% | 176,600 |
| Nov 28, 2025 | 42.90 | 43.10 | 42.85 | 42.95 | 42.95 | - | 124,449 |
| Nov 27, 2025 | 43.00 | 43.20 | 42.85 | 42.95 | 42.95 | - | 62,795 |
| Nov 26, 2025 | 42.95 | 43.15 | 42.70 | 42.95 | 42.95 | - | 175,711 |
| Nov 25, 2025 | 42.95 | 43.00 | 42.60 | 42.95 | 42.95 | -0.69% | 154,594 |