Cathay No.1 REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-17	16.710	16.880	16.710	16.880	16.880	16,000
2024-07-16	16.800	16.820	16.800	16.820	16.820	829,000
2024-07-15	16.810	16.810	16.800	16.800	16.800	9,000
2024-07-12	16.850	16.850	16.800	16.810	16.810	122,000
2024-07-11	16.800	16.850	16.800	16.850	16.850	521,119
2024-07-10	16.800	16.850	16.800	16.850	16.850	279,004
2024-07-09	16.800	16.800	16.600	16.800	16.800	27,004
2024-07-08	16.800	16.870	16.800	16.800	16.800	18,010
2024-07-05	16.800	16.800	16.800	16.800	16.800	404,020
2024-07-04	16.800	16.800	16.650	16.800	16.800	199,030
2024-07-02	16.800	16.800	16.800	16.800	16.800	1,000
2024-07-01	16.800	16.880	16.800	16.880	16.880	53,089
2024-06-28	16.980	17.000	16.800	16.930	16.930	14,700
2024-06-27	16.900	16.980	16.900	16.980	16.980	6,000
2024-06-26	16.860	16.860	16.860	16.860	16.860	1,305
2024-06-25	16.930	16.930	16.930	16.930	16.930	2,007
2024-06-24	16.920	16.930	16.920	16.930	16.930	8,000
2024-06-21	16.860	16.910	16.860	16.880	16.880	269,500
2024-06-20	17.120	17.120	16.850	16.860	16.860	452,011
2024-06-19	16.860	16.860	16.820	16.830	16.830	1,707,000
2024-06-18	16.860	16.860	16.810	16.860	16.860	1,240,482
2024-06-17	16.870	16.880	16.850	16.860	16.860	454,979
2024-06-14	16.850	16.850	16.850	16.850	16.850	20,000
2024-06-13	16.850	16.880	16.850	16.850	16.850	189,185
2024-06-12	16.870	16.870	16.870	16.870	16.870	1,000
2024-06-11	16.880	16.880	16.870	16.870	16.870	17,104
2024-06-07	16.900	16.900	16.870	16.870	16.870	578,000
2024-06-06	16.900	16.900	16.800	16.850	16.850	284,000
2024-06-05	16.850	16.850	16.800	16.820	16.820	644,000
2024-06-03	16.820	16.850	16.800	16.850	16.850	308,004
2024-05-31	16.810	16.810	16.800	16.810	16.810	25,000
2024-05-30	16.810	16.810	16.800	16.800	16.800	20,000
2024-05-29	16.950	16.950	16.950	16.950	16.950	301,000
2024-05-28	16.900	16.950	16.900	16.950	16.950	49,030
2024-05-27	16.890	16.900	16.890	16.900	16.900	35,124
2024-05-23	16.900	16.900	16.880	16.890	16.890	2,290,010
2024-05-22	16.890	16.900	16.890	16.900	16.900	127,000
2024-05-21	16.900	16.900	16.860	16.890	16.890	27,000
2024-05-20	16.900	16.900	16.900	16.900	16.900	2,329,020
2024-05-17	17.000	17.000	16.900	16.900	16.900	16,000
2024-05-16	16.900	17.000	16.840	16.900	16.900	3,048,077
2024-05-15	17.200	17.200	17.150	17.200	17.200	313,000
2024-05-14	16.980	17.100	16.980	17.100	17.100	24,000
2024-05-10	17.190	17.190	17.190	17.190	17.190	1,000
2024-05-09	17.060	17.200	17.060	17.200	17.200	9,000
2024-05-08	17.200	17.200	17.200	17.200	17.200	1,000
2024-05-07	17.160	17.160	17.160	17.160	17.160	11,000
2024-05-06	17.190	17.190	17.160	17.160	17.160	2,000
2024-05-03	17.160	17.160	17.100	17.160	17.160	34,000
2024-04-30	17.100	17.120	17.100	17.110	17.110	5,000
2024-04-29	17.100	17.110	17.100	17.100	17.100	4,000
2024-04-26	17.100	17.150	17.060	17.100	17.100	917,000
2024-04-25	17.100	17.100	17.100	17.100	17.100	17,000
2024-04-24	17.100	17.100	17.040	17.100	17.100	43,000
2024-04-23	17.200	17.200	17.100	17.150	17.150	130,001
2024-04-22	17.200	17.200	17.100	17.200	17.200	646,000
2024-04-19	17.210	17.210	17.200	17.200	17.200	5,000
2024-04-18	17.200	17.220	17.200	17.200	17.200	319,029
2024-04-15	17.200	17.200	17.200	17.200	17.200	2,015
2024-04-12	17.170	17.170	17.170	17.170	17.170	57,003

← NewerPage 10 of 20 · 1,179 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.