Cathay Chemical Works Inc. - 1713.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	45.25	45	45	45.25	44.7	49,616
November 06, 2025	45.15	45.25	45.25	45.3	45	59,453
November 05, 2025	45.1	45.15	45.15	45.15	44.35	75,705
November 04, 2025	44.8	45.2	45.2	45.3	44.65	167,003
November 03, 2025	45	44.7	44.7	45.35	44.5	116,113
October 31, 2025	45.65	44.95	44.95	45.65	44.7	88,717
October 30, 2025	45	45.7	45.7	45.7	44.15	207,844
October 29, 2025	45.05	45	45	45.4	44.9	143,578
October 28, 2025	45.9	45.05	45.05	45.9	45	138,715
October 27, 2025	46.8	45.95	45.95	47.45	45.9	229,901
October 23, 2025	48	46.9	46.9	48	46.8	301,744
October 22, 2025	48.35	48.2	48.2	48.75	47.95	439,813
October 21, 2025	48.4	48.55	48.55	48.65	48.35	123,539
October 20, 2025	48.55	48.85	48.85	48.85	48.2	93,522
October 17, 2025	48.75	48.5	48.5	49.15	48.45	67,332
October 16, 2025	49.2	48.75	48.75	49.2	48.65	98,201
October 15, 2025	49	49	49	49.65	48.4	160,507
October 14, 2025	48.85	48.65	48.65	49.2	48.55	115,930
October 13, 2025	48	48.85	48.85	48.9	48	145,597
October 09, 2025	48.9	48.95	48.95	49.5	48.8	132,365
October 08, 2025	48.85	48.9	48.9	49.2	48.55	111,110
October 07, 2025	48.3	48.9	48.9	49.35	48.3	130,879
October 03, 2025	48.65	48.7	48.7	49.4	48.65	115,863
October 02, 2025	48.45	48.7	48.7	48.95	48.45	97,275
October 01, 2025	48.35	48.45	48.45	48.9	48.2	136,124
September 30, 2025	48.5	48.65	48.65	48.8	48.3	103,633
September 29, 2025	48.5	48.5	48.5	48.5	48.5	0
September 26, 2025	48.7	48.5	48.5	48.85	48.35	145,430
September 25, 2025	48.95	48.8	48.8	49.6	48.75	106,320
September 24, 2025	49.05	48.9	48.9	49.45	48.5	139,397
September 23, 2025	48.65	49.05	49.05	49.4	48.65	272,934
September 22, 2025	48.8	48.65	48.65	49.7	48.65	165,316
September 19, 2025	49.3	48.9	48.9	49.3	48.8	173,915
September 18, 2025	49.3	49.3	49.3	49.75	49.2	98,000
September 17, 2025	49.55	49.4	49.4	49.95	49.3	113,871
September 16, 2025	49.5	49.45	49.45	49.75	49.25	175,853
September 15, 2025	49.6	49.5	49.5	49.6	48.9	156,670
September 12, 2025	50.1	49.9	49.9	50.1	49.85	120,444
September 11, 2025	50.4	50.1	50.1	50.5	49.85	322,830
September 10, 2025	49.4	50.3	50.3	50.4	49.35	193,514
September 09, 2025	49.8	49.65	49.65	49.9	49.35	131,050
September 08, 2025	50	49.8	49.8	50.3	49.75	244,522
September 05, 2025	49.9	49.95	49.95	50.3	49.75	261,812
September 04, 2025	49.45	49.95	49.95	50.1	49.35	201,673
September 03, 2025	50.3	49.65	49.65	50.4	49.6	382,712
September 02, 2025	50.9	50.5	50.5	51	50	250,819
September 01, 2025	51.1	50.7	50.7	51.7	50.5	411,027
August 29, 2025	52.8	51.6	51.6	53	51.5	421,168
August 28, 2025	53.4	52.4	52.4	53.6	52.1	528,393
August 27, 2025	52.7	53.4	53.4	54.5	52.7	956,737
August 26, 2025	52.4	52.7	52.7	52.8	51.3	479,859
August 25, 2025	50.7	52	52	52.5	50.4	807,330
August 22, 2025	49.65	50.1	50.1	50.7	48.95	648,653
August 21, 2025	49.15	49.15	49.15	49.75	49.15	557,986
August 20, 2025	49.65	49.1	49.1	50.4	48.9	472,199
August 19, 2025	48.35	49.65	49.65	49.7	48.05	949,735
August 18, 2025	47.55	48.35	48.35	48.55	47.55	633,161
August 15, 2025	46.8	47.6	47.6	47.9	45.9	657,885
August 14, 2025	45.8	45.65	45.65	46	45.45	203,337
August 13, 2025	45.05	45.7	45.7	45.9	44.9	461,466

Cathay Chemical Works Inc. (1713.TW) TAI