Cathay Consolidated Inc.(TW:1342)
NT$94.20+0.30 (+0.32%)
TW:1342
Cathay Consolidated Inc. historical prices
NT$94.20
At close:+0.30 (+0.32%)
Cathay Consolidated Inc. (1342) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 94.50 | 94.50 | 93.20 | 94.20 | 94.20 | +0.32% | 75,603 | 0.54 |
| Nov 10, 2026 | 96.20 | 96.30 | 93.80 | 93.90 | 93.90 | +1.84% | 180,037 | 1.30 |
| Nov 09, 2026 | 91.60 | 95.90 | 91.60 | 94.90 | 94.90 | +2.93% | 155,606 | 1.13 |
| Nov 06, 2026 | 92.80 | 93.40 | 90.00 | 92.20 | 92.20 | -2.33% | 367,588 | 2.70 |
| Nov 05, 2026 | 95.00 | 96.20 | 94.10 | 94.40 | 94.40 | -1.05% | 114,532 | 0.83 |
| Nov 04, 2026 | 95.00 | 96.40 | 93.40 | 95.40 | 95.40 | +0.53% | 177,612 | 1.24 |
| Nov 03, 2026 | 97.50 | 97.60 | 94.50 | 94.90 | 94.90 | -2.97% | 262,305 | 1.83 |
| Nov 02, 2026 | 97.90 | 98.00 | 97.30 | 97.80 | 97.80 | -0.10% | 41,798 | 0.28 |
| Oct 30, 2026 | 98.60 | 98.60 | 97.50 | 97.90 | 97.90 | -0.61% | 151,110 | 0.98 |
| Oct 29, 2026 | 98.60 | 99.50 | 98.30 | 98.50 | 98.50 | -0.71% | 65,157 | 0.40 |
| Oct 28, 2026 | 97.70 | 99.30 | 97.70 | 99.20 | 99.20 | +1.12% | 98,722 | 0.50 |
| Oct 27, 2026 | 97.20 | 98.80 | 97.10 | 98.10 | 98.10 | +1.45% | 689,910 | 3.63 |
| Oct 26, 2026 | 96.70 | 98.30 | 96.70 | 96.70 | 96.70 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 96.70 | 98.30 | 96.70 | 96.70 | 96.70 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 97.20 | 98.30 | 96.70 | 96.70 | 96.70 | -0.62% | 230,093 | 1.11 |
| Oct 21, 2026 | 98.20 | 98.60 | 97.30 | 97.30 | 97.30 | -0.71% | 199,012 | 0.96 |
| Oct 20, 2026 | 97.80 | 99.40 | 97.80 | 98.00 | 98.00 | -0.61% | 143,239 | 0.69 |
| Oct 19, 2026 | 99.90 | 99.90 | 98.50 | 98.60 | 98.60 | -1.40% | 231,553 | 1.11 |
| Oct 16, 2026 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | -0.50% | 79,816 | 0.37 |
| Oct 15, 2026 | 100.50 | 101.50 | 100.00 | 100.50 | 100.50 | -0.99% | 168,428 | 0.77 |
| Oct 14, 2026 | 100.50 | 101.50 | 100.50 | 101.50 | 101.50 | +1.00% | 96,237 | 0.43 |
| Oct 13, 2026 | 101.50 | 101.50 | 100.50 | 100.50 | 100.50 | -0.99% | 81,703 | 0.35 |
| Oct 12, 2026 | 101.00 | 102.50 | 100.50 | 101.50 | 101.50 | +0.50% | 229,517 | 0.96 |
| Oct 09, 2026 | 101.00 | 101.00 | 100.00 | 101.00 | 101.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 0.00% | 103,160 | 0.39 |
| Oct 07, 2026 | 99.90 | 101.00 | 99.90 | 101.00 | 101.00 | +1.10% | 103,935 | 0.39 |
| Oct 06, 2026 | 99.80 | 100.50 | 99.80 | 99.90 | 99.90 | +0.10% | 87,241 | 0.33 |
| Oct 05, 2026 | 100.00 | 101.00 | 99.80 | 99.80 | 99.80 | -0.20% | 152,371 | 0.57 |
| Oct 02, 2026 | 99.80 | 100.50 | 99.80 | 100.00 | 100.00 | 0.00% | 85,164 | 0.31 |
| Oct 01, 2026 | 100.00 | 100.50 | 99.60 | 100.00 | 100.00 | 0.00% | 108,543 | 0.38 |
| Sep 30, 2026 | 100.50 | 100.50 | 99.60 | 100.00 | 100.00 | -0.99% | 135,099 | 0.46 |
| Sep 29, 2026 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 0.00% | 72,695 | 0.24 |
| Sep 28, 2026 | 101.00 | 101.00 | 100.50 | 101.00 | 101.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 101.00 | 101.00 | 100.50 | 101.00 | 101.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 101.00 | 101.00 | 100.50 | 101.00 | 101.00 | 0.00% | 56,993 | 0.17 |
| Sep 23, 2026 | 100.00 | 101.50 | 100.00 | 101.00 | 101.00 | +0.50% | 239,038 | 0.68 |
| Sep 22, 2026 | 101.50 | 101.50 | 100.00 | 100.50 | 100.50 | +0.50% | 84,673 | 0.24 |
| Sep 21, 2026 | 101.50 | 102.00 | 100.00 | 100.00 | 100.00 | -1.96% | 97,932 | 0.27 |
| Sep 18, 2026 | 101.00 | 102.00 | 100.50 | 102.00 | 102.00 | +1.49% | 120,645 | 0.32 |
| Sep 17, 2026 | 100.00 | 101.50 | 100.00 | 100.50 | 100.50 | +0.60% | 67,920 | 0.17 |
| Sep 16, 2026 | 100.50 | 101.00 | 99.90 | 99.90 | 99.90 | -0.60% | 63,431 | 0.16 |
| Sep 15, 2026 | 99.80 | 101.50 | 99.80 | 100.50 | 100.50 | +0.70% | 74,895 | 0.18 |
| Sep 14, 2026 | 99.10 | 101.00 | 98.40 | 99.80 | 99.80 | +0.50% | 98,443 | 0.24 |
| Sep 11, 2026 | 100.50 | 100.50 | 99.20 | 99.30 | 99.30 | -1.68% | 156,146 | 0.36 |
| Sep 10, 2026 | 101.50 | 101.50 | 100.50 | 101.00 | 101.00 | -0.49% | 85,250 | 0.18 |
| Sep 09, 2026 | 102.00 | 102.00 | 101.00 | 101.50 | 101.50 | -0.98% | 104,921 | 0.21 |
| Sep 08, 2026 | 103.50 | 103.50 | 101.00 | 102.50 | 102.50 | -0.97% | 191,202 | 0.36 |
| Sep 07, 2026 | 104.00 | 105.00 | 103.50 | 103.50 | 103.50 | +0.98% | 175,178 | 0.32 |
| Sep 04, 2026 | 103.00 | 103.00 | 102.50 | 102.50 | 102.50 | +0.49% | 87,343 | 0.15 |
| Sep 03, 2026 | 103.00 | 103.50 | 102.00 | 102.00 | 102.00 | -0.49% | 171,351 | 0.26 |
