Cathay No.1 REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-11	17.170	17.170	17.170	17.170	17.170	1,002
2024-04-10	17.160	17.160	17.150	17.150	17.150	3,004
2024-04-09	17.000	17.150	17.000	17.150	17.150	11,000
2024-04-08	17.100	17.160	17.100	17.160	17.160	109,000
2024-04-03	17.200	17.210	17.020	17.020	17.020	88,000
2024-04-02	17.200	17.220	17.200	17.210	17.210	643,001
2024-04-01	17.220	17.220	17.010	17.200	17.200	126,000
2024-03-29	17.220	17.240	17.220	17.220	17.220	216,000
2024-03-28	17.110	17.240	17.110	17.230	17.230	839,001
2024-03-27	17.200	17.210	17.200	17.210	17.210	52,428
2024-03-26	17.200	17.200	17.200	17.200	17.200	19,000
2024-03-25	17.200	17.200	17.180	17.200	17.200	20,000
2024-03-22	17.160	17.180	17.100	17.180	17.180	313,000
2024-03-21	17.160	17.160	17.160	17.160	17.160	1,001
2024-03-20	17.170	17.170	17.150	17.170	17.170	33,000
2024-03-19	17.250	17.250	17.200	17.210	17.210	7,000
2024-03-18	17.200	17.250	17.200	17.220	17.220	551,000
2024-03-15	17.190	17.200	17.080	17.150	17.150	1,046,000
2024-03-14	17.200	17.210	17.070	17.070	17.070	19,010
2024-03-13	17.230	17.250	17.200	17.200	17.200	413,110
2024-03-12	17.200	17.200	17.200	17.200	17.200	288,260
2024-03-11	17.190	17.190	17.150	17.150	17.150	717,297
2024-03-08	17.000	17.220	17.000	17.150	17.150	915,040
2024-03-07	17.200	17.220	17.100	17.200	17.200	202,060
2024-03-06	17.200	17.200	17.050	17.200	17.200	235,101
2024-03-05	17.030	17.350	17.030	17.050	17.050	109,000
2024-03-04	16.660	17.030	16.650	17.030	17.030	33,000
2024-03-01	17.350	17.350	17.210	17.250	17.250	437,000
2024-02-29	17.140	17.250	17.140	17.250	17.250	705,000
2024-02-27	17.020	17.100	17.020	17.060	17.060	4,160
2024-02-26	17.130	17.130	17.020	17.020	17.020	64,000
2024-02-23	17.130	17.130	17.130	17.130	17.130	2,000
2024-02-22	17.130	17.130	17.130	17.130	17.130	6,000
2024-02-21	17.120	17.300	17.120	17.300	17.300	5,000
2024-02-20	17.340	17.350	17.340	17.350	17.350	7,000
2024-02-16	17.000	17.300	17.000	17.300	17.300	4,001
2024-02-15	17.510	17.510	17.250	17.300	17.300	5,000
2024-02-05	17.500	17.520	17.500	17.510	17.510	331,000
2024-02-02	17.500	17.550	17.500	17.500	17.500	8,000
2024-02-01	17.520	17.550	17.500	17.500	17.500	24,000
2024-01-30	17.500	17.520	17.500	17.520	17.520	5,000
2024-01-29	17.530	17.530	17.530	17.530	17.530	10,000
2024-01-26	17.450	17.530	17.450	17.530	17.530	13,000
2024-01-25	17.510	17.510	17.500	17.500	17.500	201,000
2024-01-24	17.500	17.540	17.500	17.540	17.540	24,000
2024-01-23	17.500	17.510	17.500	17.500	17.500	369,000
2024-01-22	17.540	17.550	17.500	17.500	17.500	35,000
2024-01-19	17.460	17.550	17.460	17.480	17.480	1,012,000
2024-01-18	17.440	17.460	17.440	17.460	17.460	20,000
2024-01-17	17.410	17.440	17.410	17.440	17.440	249,000
2024-01-16	17.380	17.420	17.380	17.410	17.410	18,229,000
2024-01-15	17.360	17.390	17.360	17.390	17.390	29,030
2024-01-12	17.320	17.350	17.320	17.350	17.350	544,030
2024-01-11	17.310	17.320	17.310	17.320	17.320	13,000
2024-01-10	17.300	17.310	17.300	17.310	17.310	57,000
2024-01-09	17.300	17.310	17.270	17.300	17.300	3,584,090
2024-01-08	17.270	17.270	17.270	17.270	17.270	11,040
2024-01-05	17.250	17.280	17.250	17.270	17.270	179,010
2024-01-04	17.250	17.250	17.230	17.250	17.250	510,010
2024-01-03	17.250	17.250	17.220	17.230	17.230	863,266

← NewerPage 11 of 20 · 1,184 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.