Cathay Chemical Works Inc.(TW:1713)
NT$40.75+0.15 (+0.37%)
TW:1713
Cathay Chemical Works Inc. historical prices
NT$40.75
At close:+0.15 (+0.37%)
Cathay Chemical Works Inc. (1713) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 40.65 | 41.00 | 40.20 | 40.75 | 40.75 | +0.37% | 57,416 | 0.26 |
| Nov 10, 2026 | 41.15 | 41.55 | 40.60 | 40.60 | 40.60 | +0.74% | 87,795 | 0.39 |
| Nov 09, 2026 | 40.25 | 41.70 | 40.20 | 40.95 | 40.95 | +1.61% | 168,952 | 0.74 |
| Nov 06, 2026 | 38.00 | 40.60 | 38.00 | 40.30 | 40.30 | -1.95% | 424,238 | 1.88 |
| Nov 05, 2026 | 42.05 | 42.05 | 41.10 | 41.10 | 41.10 | -0.48% | 143,517 | 0.63 |
| Nov 04, 2026 | 41.20 | 42.10 | 41.20 | 41.30 | 41.30 | +0.24% | 180,448 | 0.79 |
| Nov 03, 2026 | 41.15 | 41.70 | 41.00 | 41.20 | 41.20 | -1.44% | 163,748 | 0.71 |
| Nov 02, 2026 | 41.80 | 42.30 | 41.70 | 41.80 | 41.80 | -0.24% | 43,097 | 0.18 |
| Oct 30, 2026 | 42.10 | 42.15 | 41.75 | 41.90 | 41.90 | -1.30% | 68,750 | 0.28 |
| Oct 29, 2026 | 43.10 | 43.20 | 42.05 | 42.45 | 42.45 | -1.96% | 187,545 | 0.77 |
| Oct 28, 2026 | 44.20 | 44.55 | 43.20 | 43.30 | 43.30 | -1.59% | 138,048 | 0.57 |
| Oct 27, 2026 | 44.80 | 44.80 | 44.00 | 44.00 | 44.00 | -1.79% | 304,426 | 1.26 |
| Oct 26, 2026 | 44.80 | 45.35 | 44.80 | 44.80 | 44.80 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 44.80 | 45.35 | 44.80 | 44.80 | 44.80 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 45.10 | 45.35 | 44.80 | 44.80 | 44.80 | -0.44% | 104,965 | 0.42 |
| Oct 21, 2026 | 45.30 | 45.75 | 44.95 | 45.00 | 45.00 | -0.44% | 245,988 | 0.99 |
| Oct 20, 2026 | 45.75 | 45.75 | 45.00 | 45.20 | 45.20 | -1.20% | 155,213 | 0.63 |
| Oct 19, 2026 | 45.95 | 45.95 | 45.00 | 45.75 | 45.75 | -0.33% | 158,163 | 0.64 |
| Oct 16, 2026 | 45.95 | 45.95 | 45.35 | 45.90 | 45.90 | +0.99% | 200,809 | 0.81 |
| Oct 15, 2026 | 45.75 | 45.80 | 45.45 | 45.45 | 45.45 | -0.66% | 210,410 | 0.86 |
| Oct 14, 2026 | 45.70 | 46.00 | 45.45 | 45.75 | 45.75 | +0.77% | 573,248 | 2.39 |
| Oct 13, 2026 | 46.00 | 46.00 | 45.05 | 45.40 | 45.40 | -0.66% | 107,400 | 0.45 |
| Oct 12, 2026 | 45.20 | 46.20 | 44.55 | 45.70 | 45.70 | +1.67% | 258,603 | 1.08 |
| Oct 09, 2026 | 44.95 | 45.00 | 44.30 | 44.95 | 44.95 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 45.00 | 45.00 | 44.30 | 44.95 | 44.95 | +0.45% | 80,332 | 0.33 |
| Oct 07, 2026 | 45.45 | 45.50 | 44.65 | 44.75 | 44.75 | -1.43% | 142,317 | 0.59 |
| Oct 06, 2026 | 45.35 | 45.40 | 44.65 | 45.40 | 45.40 | +1.34% | 284,281 | 1.18 |
| Oct 05, 2026 | 43.80 | 46.30 | 43.55 | 44.80 | 44.80 | +4.92% | 970,272 | 4.22 |
| Oct 02, 2026 | 42.35 | 42.85 | 42.35 | 42.70 | 42.70 | +0.59% | 89,627 | 0.38 |
| Oct 01, 2026 | 42.50 | 42.60 | 42.20 | 42.45 | 42.45 | 0.00% | 86,205 | 0.37 |
| Sep 30, 2026 | 41.80 | 42.70 | 41.75 | 42.45 | 42.45 | +1.56% | 341,316 | 1.47 |
| Sep 29, 2026 | 41.50 | 41.90 | 41.45 | 41.80 | 41.80 | +0.72% | 123,591 | 0.53 |
| Sep 28, 2026 | 41.50 | 41.65 | 41.50 | 41.50 | 41.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 41.50 | 41.65 | 41.50 | 41.50 | 41.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 41.50 | 41.65 | 41.50 | 41.50 | 41.50 | 0.00% | 62,930 | 0.26 |
| Sep 23, 2026 | 41.35 | 41.80 | 41.35 | 41.50 | 41.50 | +0.36% | 127,620 | 0.52 |
| Sep 22, 2026 | 41.45 | 41.55 | 41.30 | 41.35 | 41.35 | -0.36% | 143,415 | 0.57 |
| Sep 21, 2026 | 41.70 | 41.70 | 41.45 | 41.50 | 41.50 | -0.84% | 295,496 | 1.18 |
| Sep 18, 2026 | 41.85 | 41.90 | 41.30 | 41.85 | 41.85 | +0.12% | 444,606 | 1.79 |
| Sep 17, 2026 | 41.80 | 42.05 | 41.65 | 41.80 | 41.80 | -0.24% | 258,088 | 1.04 |
| Sep 16, 2026 | 41.75 | 42.10 | 41.75 | 41.90 | 41.90 | -0.36% | 179,929 | 0.73 |
| Sep 15, 2026 | 42.70 | 42.80 | 42.05 | 42.05 | 42.05 | -1.06% | 440,957 | 1.82 |
| Sep 14, 2026 | 42.40 | 43.10 | 42.15 | 42.50 | 42.50 | -0.12% | 813,708 | 3.51 |
| Sep 11, 2026 | 42.60 | 43.00 | 42.55 | 42.55 | 42.55 | -0.70% | 147,942 | 0.64 |
| Sep 10, 2026 | 42.65 | 42.95 | 42.65 | 42.85 | 42.85 | 0.00% | 133,490 | 0.56 |
| Sep 09, 2026 | 43.25 | 43.30 | 42.55 | 42.85 | 42.85 | -1.15% | 948,485 | 4.09 |
| Sep 08, 2026 | 43.50 | 43.50 | 43.30 | 43.35 | 43.35 | -0.34% | 91,091 | 0.39 |
| Sep 07, 2026 | 43.30 | 43.65 | 43.10 | 43.50 | 43.50 | +0.12% | 222,139 | 0.96 |
| Sep 04, 2026 | 44.00 | 44.00 | 43.30 | 43.45 | 43.45 | -1.14% | 744,550 | 3.38 |
| Sep 03, 2026 | 44.90 | 44.90 | 43.70 | 43.95 | 43.95 | -2.12% | 483,515 | 2.24 |
