Cathay Chemical Works Inc. 1713
TWSE · Taiwan · Process Industries
TWD 42.70+0.25 (+0.59%)
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 42.70 | +0.59% | TWD 42.35 | TWD 42.85 | TWD 42.35 | 89.62K |
| 2026-10-01 | TWD 42.45 | 0.00% | TWD 42.50 | TWD 42.60 | TWD 42.20 | 85.00K |
| 2026-09-30 | TWD 42.45 | +1.56% | TWD 41.80 | TWD 42.70 | TWD 41.75 | 339.00K |
| 2026-09-29 | TWD 41.80 | +0.72% | TWD 41.50 | TWD 41.90 | TWD 41.45 |
| 121.00K |
| 2026-09-24 | TWD 41.50 | 0.00% | TWD 41.50 | TWD 41.65 | TWD 41.50 | 62.00K |
| 2026-09-23 | TWD 41.50 | +0.36% | TWD 41.35 | TWD 41.80 | TWD 41.35 | 126.00K |
| 2026-09-22 | TWD 41.35 | -0.36% | TWD 41.45 | TWD 41.55 | TWD 41.30 | 143.17K |
| 2026-09-21 | TWD 41.50 | -0.84% | TWD 41.70 | TWD 41.70 | TWD 41.45 | 295.14K |
| 2026-09-18 | TWD 41.85 | +0.12% | TWD 41.85 | TWD 41.90 | TWD 41.30 | 441.00K |
| 2026-09-17 | TWD 41.80 | -0.24% | TWD 41.80 | TWD 42.05 | TWD 41.65 | 257.00K |
| 2026-09-16 | TWD 41.90 | -0.36% | TWD 41.75 | TWD 42.10 | TWD 41.75 | 179.46K |
| 2026-09-15 | TWD 42.05 | -1.06% | TWD 42.70 | TWD 42.80 | TWD 42.05 | 438.90K |
| 2026-09-14 | TWD 42.50 | -0.12% | TWD 42.40 | TWD 43.10 | TWD 42.15 | 813.36K |
| 2026-09-11 | TWD 42.55 | -0.70% | TWD 42.60 | TWD 43.00 | TWD 42.55 | 147.00K |
| 2026-09-10 | TWD 42.85 | 0.00% | TWD 42.65 | TWD 42.95 | TWD 42.65 | 132.00K |
| 2026-09-09 | TWD 42.85 | -1.15% | TWD 43.25 | TWD 43.30 | TWD 42.55 | 944.00K |
| 2026-09-08 | TWD 43.35 | -0.34% | TWD 43.50 | TWD 43.50 | TWD 43.30 | 89.00K |
| 2026-09-07 | TWD 43.50 | +0.12% | TWD 43.30 | TWD 43.65 | TWD 43.10 | 221.17K |
| 2026-09-04 | TWD 43.45 | -1.14% | TWD 44.00 | TWD 44.00 | TWD 43.30 | 742.07K |
| 2026-09-03 | TWD 43.95 | -2.12% | TWD 44.90 | TWD 44.90 | TWD 43.70 | 481.39K |
| 2026-09-02 | TWD 44.90 | -0.22% | TWD 44.90 | TWD 45.35 | TWD 44.70 | 390.00K |
| 2026-09-01 | TWD 45.00 | +1.93% | TWD 44.15 | TWD 45.20 | TWD 44.15 | 300.00K |
| 2026-08-31 | TWD 44.15 | -0.11% | TWD 44.20 | TWD 44.30 | TWD 43.80 | 99.00K |
| 2026-08-28 | TWD 44.20 | +1.14% | TWD 43.80 | TWD 44.50 | TWD 43.75 | 158.13K |
| 2026-08-27 | TWD 43.70 | -0.34% | TWD 43.90 | TWD 44.15 | TWD 43.70 | 40.17K |
| 2026-08-26 | TWD 43.85 | +0.46% | TWD 43.65 | TWD 44.00 | TWD 43.65 | 62.00K |
| 2026-08-25 | TWD 43.65 | -0.57% | TWD 43.80 | TWD 43.90 | TWD 43.55 | 61.18K |
| 2026-08-24 | TWD 43.90 | -1.79% | TWD 44.45 | TWD 44.65 | TWD 43.80 | 99.01K |
| 2026-08-21 | TWD 44.70 | 0.00% | TWD 44.40 | TWD 44.70 | TWD 44.30 | 49.03K |
| 2026-08-20 | TWD 44.70 | +1.25% | TWD 44.50 | TWD 45.00 | TWD 44.25 | 157.00K |
| 2026-08-19 | TWD 44.15 | +0.11% | TWD 43.95 | TWD 45.05 | TWD 43.90 | 159.00K |
| 2026-08-18 | TWD 44.10 | -0.68% | TWD 44.40 | TWD 44.45 | TWD 44.05 | 106.00K |
| 2026-08-17 | TWD 44.40 | -2.31% | TWD 45.95 | TWD 45.95 | TWD 44.35 | 432.10K |
| 2026-08-14 | TWD 45.45 | -1.20% | TWD 46.00 | TWD 46.00 | TWD 45.45 | 153.28K |
| 2026-08-13 | TWD 46.00 | 0.00% | TWD 46.05 | TWD 46.45 | TWD 45.20 | 471.00K |
| 2026-08-12 | TWD 46.00 | +2.45% | TWD 44.90 | TWD 46.65 | TWD 44.55 | 344.11K |
| 2026-08-11 | TWD 44.90 | +2.05% | TWD 43.85 | TWD 45.65 | TWD 43.80 | 218.31K |
| 2026-08-10 | TWD 44.00 | +1.03% | TWD 43.60 | TWD 44.10 | TWD 43.50 | 304.00K |
| 2026-08-07 | TWD 43.55 | -0.57% | TWD 43.60 | TWD 43.80 | TWD 43.55 | 177.05K |
| 2026-08-06 | TWD 43.80 | -6.71% | TWD 43.70 | TWD 44.00 | TWD 43.45 | 398.06K |
| 2026-08-05 | TWD 46.95 | +1.84% | TWD 46.50 | TWD 47.20 | TWD 46.50 | 555.30K |
| 2026-08-04 | TWD 46.10 | 0.00% | TWD 46.10 | TWD 46.10 | TWD 45.80 | 229.00K |
| 2026-08-03 | TWD 46.10 | 0.00% | TWD 46.35 | TWD 46.35 | TWD 45.90 | 200.52K |
| 2026-07-31 | TWD 46.10 | -0.11% | TWD 46.60 | TWD 47.00 | TWD 46.05 | 186.00K |
| 2026-07-30 | TWD 46.15 | -0.54% | TWD 46.45 | TWD 46.95 | TWD 46.10 | 124.02K |
| 2026-07-29 | TWD 46.40 | -2.52% | TWD 47.60 | TWD 47.60 | TWD 46.10 | 320.00K |
| 2026-07-28 | TWD 47.60 | -0.83% | TWD 48.00 | TWD 48.20 | TWD 47.55 | 244.05K |
| 2026-07-27 | TWD 48.00 | -0.41% | TWD 48.55 | TWD 48.55 | TWD 47.95 | 121.00K |
| 2026-07-24 | TWD 48.20 | +0.42% | TWD 48.30 | TWD 48.30 | TWD 48.00 | 45.42K |
| 2026-07-23 | TWD 48.00 | -0.31% | TWD 48.15 | TWD 48.35 | TWD 48.00 | 85.00K |
| 2026-07-22 | TWD 48.15 | +0.84% | TWD 48.15 | TWD 48.25 | TWD 47.80 | 276.00K |
| 2026-07-21 | TWD 47.75 | +0.74% | TWD 47.80 | TWD 48.05 | TWD 47.75 | 107.10K |
| 2026-07-20 | TWD 47.40 | 0.00% | TWD 47.55 | TWD 47.90 | TWD 47.10 | 136.19K |
| 2026-07-17 | TWD 47.40 | -1.66% | TWD 48.05 | TWD 48.05 | TWD 47.30 | 205.00K |
| 2026-07-16 | TWD 48.20 | -0.41% | TWD 48.40 | TWD 48.55 | TWD 48.00 | 60.00K |
| 2026-07-15 | TWD 48.40 | +1.89% | TWD 47.80 | TWD 48.50 | TWD 47.55 | 223.61K |
| 2026-07-14 | TWD 47.50 | -0.63% | TWD 48.50 | TWD 48.50 | TWD 46.80 | 318.00K |
| 2026-07-13 | TWD 47.80 | -0.10% | TWD 47.85 | TWD 48.15 | TWD 47.70 | 173.00K |
| 2026-07-10 | TWD 47.85 | 0.00% | TWD 47.85 | TWD 47.85 | TWD 47.85 | 0 |
| 2026-07-09 | TWD 47.85 | +0.31% | TWD 47.80 | TWD 48.20 | TWD 47.80 | 138.00K |
| 2026-07-08 | TWD 47.70 | -2.85% | TWD 49.10 | TWD 49.15 | TWD 47.70 | 320.01K |
| 2026-07-07 | TWD 49.10 | -0.81% | TWD 49.50 | TWD 49.50 | TWD 49.00 | 287.38K |
| 2026-07-06 | TWD 49.50 | -0.30% | TWD 49.65 | TWD 49.90 | TWD 49.15 | 189.00K |
| 2026-07-03 | TWD 49.65 | +0.71% | TWD 49.40 | TWD 49.70 | TWD 49.40 | 131.00K |
| 2026-07-02 | TWD 49.30 | +0.41% | TWD 49.10 | TWD 49.45 | TWD 49.00 | 97.00K |
| 2026-07-01 | TWD 49.10 | -0.81% | TWD 49.50 | TWD 49.50 | TWD 49.10 | 216.00K |
| 2026-06-30 | TWD 49.50 | -0.10% | TWD 49.90 | TWD 49.90 | TWD 49.20 | 200.00K |
| 2026-06-29 | TWD 49.55 | +0.10% | TWD 49.65 | TWD 50.10 | TWD 49.55 | 202.00K |
| 2026-06-26 | TWD 49.50 | -1.20% | TWD 50.00 | TWD 50.10 | TWD 49.50 | 498.02K |
| 2026-06-25 | TWD 50.10 | -0.79% | TWD 50.90 | TWD 51.20 | TWD 49.95 | 455.92K |
| 2026-06-24 | TWD 50.50 | +0.80% | TWD 49.60 | TWD 50.50 | TWD 49.60 | 224.02K |
| 2026-06-23 | TWD 50.10 | 0.00% | TWD 50.50 | TWD 50.50 | TWD 49.95 | 395.00K |
| 2026-06-22 | TWD 50.10 | +0.20% | TWD 50.70 | TWD 50.70 | TWD 49.75 | 249.13K |
| 2026-06-18 | TWD 50.00 | +0.30% | TWD 49.75 | TWD 50.50 | TWD 49.75 | 198.00K |
| 2026-06-17 | TWD 49.85 | -0.70% | TWD 50.30 | TWD 50.30 | TWD 49.70 | 157.30K |
| 2026-06-16 | TWD 50.20 | -0.59% | TWD 50.80 | TWD 51.10 | TWD 50.20 | 183.00K |
| 2026-06-15 | TWD 50.50 | +0.60% | TWD 51.00 | TWD 51.50 | TWD 50.20 | 389.07K |
| 2026-06-12 | TWD 50.20 | +3.51% | TWD 49.05 | TWD 51.30 | TWD 49.05 | 647.05K |
| 2026-06-11 | TWD 48.50 | +0.62% | TWD 49.00 | TWD 49.00 | TWD 48.00 | 112.00K |
| 2026-06-10 | TWD 48.20 | -1.23% | TWD 48.70 | TWD 49.00 | TWD 48.20 | 139.01K |
| 2026-06-09 | TWD 48.80 | +0.31% | TWD 48.35 | TWD 49.40 | TWD 48.35 | 94.33K |
| 2026-06-08 | TWD 48.65 | -1.82% | TWD 48.10 | TWD 49.00 | TWD 47.40 | 173.10K |
| 2026-06-05 | TWD 49.55 | -0.50% | TWD 49.80 | TWD 49.80 | TWD 49.05 | 231.00K |
| 2026-06-04 | TWD 49.80 | +0.81% | TWD 49.40 | TWD 49.80 | TWD 49.40 | 169.06K |
| 2026-06-03 | TWD 49.40 | +0.82% | TWD 49.40 | TWD 49.40 | TWD 48.75 | 150.44K |
| 2026-06-02 | TWD 49.00 | -1.01% | TWD 49.70 | TWD 49.70 | TWD 48.60 | 203.55K |
| 2026-06-01 | TWD 49.50 | +0.20% | TWD 49.50 | TWD 49.90 | TWD 49.40 | 295.15K |
| 2026-05-29 | TWD 49.40 | +0.10% | TWD 49.70 | TWD 49.75 | TWD 49.15 | 234.47K |
| 2026-05-28 | TWD 49.35 | +0.20% | TWD 49.65 | TWD 50.40 | TWD 49.25 | 514.23K |
| 2026-05-27 | TWD 49.25 | +1.65% | TWD 48.45 | TWD 50.00 | TWD 48.35 | 475.01K |