Cathay No.1 REIT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	12.500	12.500	12.490	12.490	12.490	244,000
2026-10-19	12.500	12.530	12.490	12.490	12.490	53,000
2026-10-16	12.500	12.700	12.500	12.500	12.500	86,000
2026-10-15	12.480	12.500	12.430	12.500	12.500	59,000
2026-10-14	12.500	12.500	12.410	12.480	12.480	88,000
2026-10-13	12.500	12.500	12.500	12.500	12.500	24,000
2026-10-12	12.500	12.500	12.400	12.500	12.500	203,000
2026-10-08	12.510	12.510	12.490	12.500	12.500	35,000
2026-10-07	12.560	12.560	12.500	12.510	12.510	53,000
2026-10-06	12.660	12.660	12.580	12.610	12.610	60,000
2026-10-05	12.720	12.720	12.660	12.660	12.660	37,000
2026-10-02	12.710	12.720	12.710	12.720	12.720	7,000
2026-10-01	12.800	12.800	12.710	12.710	12.710	62,000
2026-09-30	12.740	12.800	12.740	12.800	12.800	135,000
2026-09-29	12.740	12.740	12.740	12.740	12.740	5,000
2026-09-24	12.750	12.800	12.740	12.740	12.740	11,000
2026-09-23	12.800	12.800	12.750	12.750	12.750	46,000
2026-09-22	12.860	12.870	12.800	12.800	12.800	54,000
2026-09-21	12.850	12.860	12.850	12.860	12.860	26,000
2026-09-18	12.870	12.870	12.850	12.850	12.850	89,000
2026-09-17	12.910	12.910	12.870	12.870	12.870	32,000
2026-09-16	12.980	12.980	12.850	12.870	12.870	10,000
2026-09-15	12.950	12.990	12.900	12.980	12.980	90,249
2026-09-14	12.990	12.990	12.980	12.980	12.980	8,310
2026-09-11	13.020	13.020	12.980	12.990	12.990	124,000
2026-09-10	13.010	13.030	13.010	13.020	13.020	121,000
2026-09-09	13.020	13.020	13.010	13.010	13.010	73,000
2026-09-08	13.010	13.030	13.010	13.020	13.020	81,000
2026-09-07	13.010	13.010	13.010	13.010	13.010	63,000
2026-09-04	13.010	13.020	13.010	13.010	13.010	58,000
2026-09-03	13.030	13.030	13.010	13.010	13.010	24,000
2026-09-02	13.020	13.030	13.010	13.010	13.010	25,000
2026-09-01	13.140	13.140	13.010	13.010	13.010	25,000
2026-08-31	13.120	13.140	13.120	13.140	13.140	15,000
2026-08-28	13.080	13.120	13.080	13.120	13.120	32,000
2026-08-27	13.100	13.100	13.080	13.080	13.080	21,000
2026-08-26	13.110	13.170	13.110	13.140	13.140	16,000
2026-08-25	13.180	13.180	13.110	13.110	13.110	6,000
2026-08-24	13.360	13.360	13.060	13.200	13.200	41,000
2026-08-21	13.100	13.360	13.050	13.360	13.360	197,000
2026-08-20	13.120	13.120	13.080	13.100	13.100	114,000
2026-08-19	13.150	13.150	13.120	13.150	13.150	20,000
2026-08-18	13.150	13.160	13.150	13.150	13.150	55,000
2026-08-17	13.150	13.150	13.150	13.150	13.150	12,000
2026-08-14	13.160	13.360	13.150	13.150	13.150	39,000
2026-08-13	13.180	13.180	13.150	13.160	13.160	87,000
2026-08-12	13.210	13.240	13.200	13.200	13.200	69,000
2026-08-11	13.230	13.250	13.200	13.250	13.250	48,000
2026-08-10	13.230	13.270	13.200	13.270	13.270	36,000
2026-08-07	13.380	13.380	13.200	13.290	13.290	154,000
2026-08-06	13.420	13.420	13.380	13.380	13.380	88,000
2026-08-05	13.460	13.460	13.420	13.440	13.440	61,000
2026-08-04	13.460	13.470	13.460	13.460	13.460	33,000
2026-08-03	13.500	13.500	13.500	13.500	13.500	26,000
2026-07-31	13.500	13.520	13.500	13.500	13.500	64,000
2026-07-30	13.580	13.580	13.500	13.500	13.500	147,000
2026-07-29	13.610	13.610	13.580	13.580	13.580	66,000
2026-07-28	13.650	13.650	13.610	13.610	13.610	80,000
2026-07-27	13.660	13.690	13.650	13.660	13.660	218,000
2026-07-24	13.700	13.700	13.690	13.690	13.690	53,000

Page 1 of 20 · 1,183 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-17	0.3980 TWD
2022-05-18	0.3704 TWD
2021-05-20	0.3380 TWD
2020-05-20	0.4037 TWD
2019-05-21	0.4206 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.