Cathay Consolidated Inc. 1342
TWSE · Taiwan · Process Industries
TWD 100.000.00 (0.00%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 100.00 | 0.00% | TWD 99.80 | TWD 100.50 | TWD 99.80 | 84.17K |
| 2026-10-01 | TWD 100.00 | 0.00% | TWD 100.00 | TWD 100.50 | TWD 99.60 | 106.10K |
| 2026-09-30 | TWD 100.00 | -0.99% | TWD 100.50 | TWD 100.50 | TWD 99.60 | 129.18K |
| 2026-09-29 | TWD 101.00 | 0.00% | TWD 100.00 | TWD 101.00 | TWD 100.00 | 69.00K |
| 2026-09-24 | TWD 101.00 | 0.00% | TWD 101.00 | TWD 101.00 | TWD 100.50 | 54.01K |
| 2026-09-23 | TWD 101.00 | +0.50% | TWD 100.00 | TWD 101.50 | TWD 100.00 | 234.40K |
| 2026-09-22 | TWD 100.50 | +0.50% | TWD 101.50 | TWD 101.50 | TWD 100.00 | 75.30K |
| 2026-09-21 | TWD 100.00 | -1.96% | TWD 101.50 | TWD 102.00 | TWD 100.00 | 95.07K |
| 2026-09-18 | TWD 102.00 | +1.49% | TWD 101.00 | TWD 102.00 | TWD 100.50 | 117.32K |
| 2026-09-17 | TWD 100.50 | +0.60% | TWD 100.00 | TWD 101.50 | TWD 100.00 | 66.06K |
| 2026-09-16 | TWD 99.90 | -0.60% | TWD 100.50 | TWD 101.00 | TWD 99.90 | 62.00K |
| 2026-09-15 | TWD 100.50 | +0.70% | TWD 99.80 | TWD 101.50 | TWD 99.80 | 73.06K |
| 2026-09-14 | TWD 99.80 | +0.50% | TWD 99.10 | TWD 101.00 | TWD 98.40 | 95.00K |
| 2026-09-11 | TWD 99.30 | -1.68% | TWD 100.50 | TWD 100.50 | TWD 99.20 | 149.56K |
| 2026-09-10 | TWD 101.00 | -0.49% | TWD 101.50 | TWD 101.50 | TWD 100.50 | 80.24K |
| 2026-09-09 | TWD 101.50 | -0.98% | TWD 102.00 | TWD 102.00 | TWD 101.00 | 102.01K |
| 2026-09-08 | TWD 102.50 | -0.97% | TWD 103.50 | TWD 103.50 | TWD 101.00 | 185.06K |
| 2026-09-07 | TWD 103.50 | +0.98% | TWD 104.00 | TWD 105.00 | TWD 103.50 | 171.11K |
| 2026-09-04 | TWD 102.50 | +0.49% | TWD 103.00 | TWD 103.00 | TWD 102.50 | 84.28K |
| 2026-09-03 | TWD 102.00 | -0.49% | TWD 103.00 | TWD 103.50 | TWD 102.00 | 168.25K |
| 2026-09-02 | TWD 102.50 | -0.49% | TWD 103.00 | TWD 103.50 | TWD 102.00 | 158.34K |
| 2026-09-01 | TWD 103.00 | -0.48% | TWD 103.00 | TWD 103.50 | TWD 102.00 | 154.10K |
| 2026-08-31 | TWD 103.50 | -0.48% | TWD 103.00 | TWD 104.00 | TWD 103.00 | 97.08K |
| 2026-08-28 | TWD 104.00 | 0.00% | TWD 105.00 | TWD 105.00 | TWD 104.00 | 120.00K |
| 2026-08-27 | TWD 104.00 | +0.48% | TWD 103.50 | TWD 104.50 | TWD 103.00 | 209.04K |
| 2026-08-26 | TWD 103.50 | +0.49% | TWD 103.00 | TWD 104.00 | TWD 102.50 | 103.10K |
| 2026-08-25 | TWD 103.00 | 0.00% | TWD 102.50 | TWD 103.50 | TWD 102.50 | 121.01K |
| 2026-08-24 | TWD 103.00 | 0.00% | TWD 103.50 | TWD 104.00 | TWD 103.00 | 104.10K |
| 2026-08-21 | TWD 103.00 | -0.96% | TWD 103.50 | TWD 103.50 | TWD 103.00 | 76.01K |
| 2026-08-20 | TWD 104.00 | +1.96% | TWD 102.50 | TWD 104.50 | TWD 102.50 | 147.02K |
| 2026-08-19 | TWD 102.00 | +0.49% | TWD 101.00 | TWD 103.00 | TWD 100.50 | 146.00K |
| 2026-08-18 | TWD 101.50 | +0.50% | TWD 101.50 | TWD 102.00 | TWD 100.50 | 138.46K |
| 2026-08-17 | TWD 101.00 | -1.94% | TWD 102.50 | TWD 103.00 | TWD 100.50 | 277.00K |
| 2026-08-14 | TWD 103.00 | -0.96% | TWD 105.00 | TWD 105.00 | TWD 102.00 | 355.30K |
| 2026-08-13 | TWD 104.00 | +0.97% | TWD 104.00 | TWD 104.00 | TWD 103.00 | 149.32K |
| 2026-08-12 | TWD 103.00 | +0.49% | TWD 102.00 | TWD 103.50 | TWD 102.00 | 148.52K |
| 2026-08-11 | TWD 102.50 | -0.97% | TWD 104.00 | TWD 104.00 | TWD 102.00 | 216.00K |
| 2026-08-10 | TWD 103.50 | -0.48% | TWD 105.00 | TWD 105.00 | TWD 103.50 | 224.00K |
| 2026-08-07 | TWD 104.00 | +2.46% | TWD 102.50 | TWD 105.50 | TWD 102.50 | 547.08K |
| 2026-08-06 | TWD 101.50 | -0.49% | TWD 102.00 | TWD 102.00 | TWD 100.00 | 219.24K |
| 2026-08-05 | TWD 102.00 | +2.00% | TWD 100.50 | TWD 102.50 | TWD 100.50 | 350.14K |
| 2026-08-04 | TWD 100.00 | +1.94% | TWD 98.10 | TWD 100.00 | TWD 97.50 | 495.20K |
| 2026-08-03 | TWD 98.10 | +1.24% | TWD 96.00 | TWD 98.80 | TWD 94.90 | 513.00K |
| 2026-07-31 | TWD 96.90 | -5.46% | TWD 103.50 | TWD 104.00 | TWD 96.90 | 2.30M |
| 2026-07-30 | TWD 102.50 | -0.49% | TWD 100.50 | TWD 103.50 | TWD 100.50 | 253.18K |
| 2026-07-29 | TWD 103.00 | -2.37% | TWD 105.50 | TWD 105.50 | TWD 100.00 | 489.21K |
| 2026-07-28 | TWD 105.50 | -4.09% | TWD 108.50 | TWD 108.50 | TWD 105.00 | 418.25K |
| 2026-07-27 | TWD 110.00 | -0.90% | TWD 110.00 | TWD 110.50 | TWD 108.00 | 367.00K |
| 2026-07-24 | TWD 111.00 | -1.77% | TWD 112.00 | TWD 113.50 | TWD 110.00 | 246.22K |
| 2026-07-23 | TWD 113.00 | -0.88% | TWD 114.50 | TWD 114.50 | TWD 111.00 | 176.00K |
| 2026-07-22 | TWD 114.00 | +1.79% | TWD 113.00 | TWD 114.00 | TWD 112.00 | 265.25K |
| 2026-07-21 | TWD 112.00 | +1.36% | TWD 109.50 | TWD 114.00 | TWD 109.50 | 352.30K |
| 2026-07-20 | TWD 110.50 | -3.91% | TWD 115.00 | TWD 115.00 | TWD 108.50 | 465.14K |
| 2026-07-17 | TWD 115.00 | -1.29% | TWD 115.00 | TWD 116.00 | TWD 113.00 | 579.51K |
| 2026-07-16 | TWD 116.50 | 0.00% | TWD 115.50 | TWD 118.00 | TWD 115.00 | 397.04K |
| 2026-07-15 | TWD 116.50 | -0.85% | TWD 119.00 | TWD 119.00 | TWD 114.50 | 711.23K |
| 2026-07-14 | TWD 117.50 | +2.62% | TWD 114.50 | TWD 118.00 | TWD 112.50 | 1.31M |
| 2026-07-13 | TWD 114.50 | +3.62% | TWD 110.50 | TWD 115.00 | TWD 110.50 | 491.34K |
| 2026-07-10 | TWD 110.50 | 0.00% | TWD 110.50 | TWD 110.50 | TWD 110.50 | 0 |
| 2026-07-09 | TWD 110.50 | -0.90% | TWD 111.50 | TWD 112.50 | TWD 110.00 | 153.11K |
| 2026-07-08 | TWD 111.50 | -1.33% | TWD 113.50 | TWD 116.00 | TWD 110.50 | 379.00K |
| 2026-07-07 | TWD 113.00 | -3.00% | TWD 115.50 | TWD 116.50 | TWD 112.50 | 628.15K |
| 2026-07-06 | TWD 116.50 | +0.87% | TWD 115.50 | TWD 117.50 | TWD 114.50 | 565.38K |
| 2026-07-03 | TWD 115.50 | +1.76% | TWD 112.50 | TWD 116.50 | TWD 112.50 | 658.31K |
| 2026-07-02 | TWD 113.50 | +5.58% | TWD 106.50 | TWD 114.50 | TWD 105.50 | 844.07K |
| 2026-07-01 | TWD 107.50 | -4.44% | TWD 113.00 | TWD 113.50 | TWD 106.50 | 1.24M |
| 2026-06-30 | TWD 112.50 | 0.00% | TWD 113.00 | TWD 115.00 | TWD 111.50 | 527.30K |
| 2026-06-29 | TWD 112.50 | +1.35% | TWD 112.50 | TWD 114.00 | TWD 111.00 | 553.24K |
| 2026-06-26 | TWD 111.00 | -1.77% | TWD 112.50 | TWD 112.50 | TWD 110.00 | 703.82K |
| 2026-06-25 | TWD 113.00 | -1.74% | TWD 115.00 | TWD 115.00 | TWD 112.00 | 530.66K |
| 2026-06-24 | TWD 115.00 | -1.71% | TWD 115.00 | TWD 117.00 | TWD 114.00 | 407.14K |
| 2026-06-23 | TWD 117.00 | 0.00% | TWD 117.00 | TWD 117.50 | TWD 113.50 | 780.35K |
| 2026-06-22 | TWD 117.00 | +0.86% | TWD 118.00 | TWD 119.50 | TWD 116.00 | 1.02M |
| 2026-06-18 | TWD 116.00 | -0.43% | TWD 118.00 | TWD 121.00 | TWD 115.50 | 1.22M |
| 2026-06-17 | TWD 116.50 | 0.00% | TWD 116.50 | TWD 117.50 | TWD 114.50 | 773.51K |
| 2026-06-16 | TWD 116.50 | +0.87% | TWD 116.00 | TWD 117.50 | TWD 114.00 | 894.62K |
| 2026-06-15 | TWD 115.50 | -1.70% | TWD 119.50 | TWD 122.00 | TWD 114.50 | 2.95M |
| 2026-06-12 | TWD 117.50 | +9.81% | TWD 109.50 | TWD 117.50 | TWD 109.00 | 2.10M |
| 2026-06-11 | TWD 107.00 | -0.93% | TWD 110.50 | TWD 111.00 | TWD 104.50 | 1.19M |
| 2026-06-10 | TWD 108.00 | -3.14% | TWD 109.50 | TWD 111.50 | TWD 107.00 | 1.24M |
| 2026-06-09 | TWD 111.50 | -0.45% | TWD 108.00 | TWD 111.50 | TWD 106.00 | 2.47M |
| 2026-06-08 | TWD 112.00 | +7.69% | TWD 101.50 | TWD 113.50 | TWD 101.00 | 5.78M |
| 2026-06-05 | TWD 104.00 | +3.48% | TWD 100.50 | TWD 104.00 | TWD 100.50 | 1.35M |
| 2026-06-04 | TWD 100.50 | +5.57% | TWD 96.10 | TWD 103.00 | TWD 96.10 | 1.59M |
| 2026-06-03 | TWD 95.20 | +0.85% | TWD 94.80 | TWD 95.50 | TWD 93.70 | 358.10K |
| 2026-06-02 | TWD 94.40 | +1.72% | TWD 93.60 | TWD 95.00 | TWD 92.90 | 466.00K |
| 2026-06-01 | TWD 92.80 | +1.31% | TWD 91.30 | TWD 93.00 | TWD 91.00 | 338.26K |
| 2026-05-29 | TWD 91.60 | +0.22% | TWD 91.70 | TWD 92.40 | TWD 91.00 | 208.54K |
| 2026-05-28 | TWD 91.40 | -0.44% | TWD 91.40 | TWD 92.30 | TWD 90.30 | 267.11K |
| 2026-05-27 | TWD 91.80 | -0.97% | TWD 92.90 | TWD 94.00 | TWD 91.50 | 390.35K |