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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	51.2	52.7	52.7	52.8	51	4.34M
January 13, 2026	52.1	50.8	50.8	52.2	50.3	3.16M
January 12, 2026	48.4	51.4	51.4	51.7	47.45	3.14M
January 09, 2026	47.55	47.3	47.3	48.5	46.3	677,468
January 08, 2026	50.5	48.2	48.2	50.5	48.1	984,905
January 07, 2026	49.1	51.5	51.5	53.2	47.8	6.04M
January 06, 2026	44.95	49.1	49.1	49.1	44.55	4.63M
January 05, 2026	44.75	44.65	44.65	44.75	44.35	201,513
January 02, 2026	45.25	44.75	44.75	45.35	44.75	76,052
December 31, 2025	45.1	45.25	45.25	45.3	44.65	104,856
December 30, 2025	45.1	44.7	44.7	45.1	44.55	49,337
December 29, 2025	44.75	45.1	45.1	45.6	44.6	319,513
December 26, 2025	43.9	44.35	44.35	45	43.65	103,738
December 24, 2025	43.75	43.7	43.7	44	43.7	41,279
December 23, 2025	43.6	43.8	43.8	44.1	43.55	87,142
December 22, 2025	43.65	43.55	43.55	43.85	43.45	54,689
December 19, 2025	44.2	43.55	43.55	44.6	43.35	269,342
December 18, 2025	43.75	44.1	44.1	44.1	43.7	127,724
December 17, 2025	43.75	43.4	43.4	43.85	43.4	96,186
December 16, 2025	43.35	43.6	43.6	43.6	42.8	264,605
December 15, 2025	42.95	42.95	42.95	42.95	42.15	184,748
December 12, 2025	43	42.95	42.95	43.2	42.9	84,489
December 11, 2025	42.9	42.85	42.85	43.1	42.8	43,476
December 10, 2025	42.8	42.75	42.75	42.8	42.7	71,663
December 09, 2025	42.8	42.95	42.95	42.95	42.8	38,374
December 08, 2025	43	42.85	42.85	43	42.75	36,024
December 05, 2025	42.8	42.95	42.95	42.95	42.7	59,367
December 04, 2025	43	42.9	42.9	43.1	42.7	64,154
December 03, 2025	42.95	42.9	42.9	42.95	42.7	64,000
December 02, 2025	43	42.9	42.9	43	42.7	84,000
December 01, 2025	42.95	43	43	43.25	42.95	176,600
November 28, 2025	42.9	42.95	42.95	43.1	42.85	124,448
November 27, 2025	43	42.95	42.95	43.2	42.85	62,795
November 26, 2025	42.95	42.95	42.95	43.15	42.7	175,711
November 25, 2025	42.95	42.95	42.95	43	42.6	154,594
November 24, 2025	43.6	43.25	43.25	43.6	43.25	41,279
November 21, 2025	43	43.3	43.3	43.55	42.9	132,998
November 20, 2025	43.85	43.8	43.8	43.95	42.5	122,344
November 19, 2025	43.6	43.85	43.85	43.85	43.2	121,805
November 18, 2025	44.55	44.1	44.1	44.55	43.8	319,723
November 17, 2025	44.7	44.85	44.85	44.85	44.4	131,436
November 14, 2025	44.9	44.85	44.85	45.1	44.55	84,082
November 13, 2025	44.9	45.2	45.2	46.2	44.45	250,016
November 12, 2025	44.85	44.9	44.9	45.55	44.8	143,841
November 11, 2025	44.7	44.85	44.85	44.85	44.55	57,989
November 10, 2025	44.9	44.85	44.85	44.9	44.1	95,084
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

Cathay Chemical Works Inc. (1713.TW) TAI