Cathay No.1 REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-02	16.990	17.290	16.990	17.290	17.290	9,020
2023-12-29	16.990	17.500	16.970	16.980	16.980	729,504
2023-12-28	17.050	17.050	16.980	16.980	16.980	10,461,000
2023-12-27	17.020	17.500	16.990	17.050	17.050	413,000
2023-12-26	17.040	17.680	16.990	17.100	17.100	1,298,150
2023-12-25	17.200	17.240	17.180	17.240	17.240	75,000
2023-12-22	17.250	17.400	17.150	17.250	17.250	108,000
2023-12-21	17.110	17.200	17.110	17.200	17.200	12,020
2023-12-20	17.400	17.450	16.930	17.110	17.110	118,123
2023-12-19	17.670	17.880	17.200	17.400	17.400	34,120
2023-12-18	17.250	17.970	17.040	17.400	17.400	78,050
2023-12-15	17.160	17.280	17.160	17.250	17.250	47,020
2023-12-14	17.090	17.200	17.060	17.200	17.200	39,000
2023-12-13	17.070	17.090	17.000	17.090	17.090	17,000
2023-12-12	17.000	17.050	16.970	17.050	17.050	41,000
2023-12-11	17.000	17.000	16.750	17.000	17.000	21,243
2023-12-08	17.000	17.000	17.000	17.000	17.000	11,000
2023-12-07	16.980	17.000	16.980	17.000	17.000	372,000
2023-12-06	17.000	17.050	17.000	17.020	17.020	615,000
2023-12-05	17.000	17.100	16.980	17.010	17.010	655,000
2023-12-04	16.900	17.000	16.900	16.920	16.920	519,000
2023-12-01	17.000	17.020	16.960	16.960	16.960	9,000
2023-11-30	16.920	17.670	16.920	17.670	17.670	429,257
2023-11-29	16.860	17.000	16.860	16.920	16.920	1,317,100
2023-11-28	16.890	16.930	16.800	16.930	16.930	2,279,499
2023-11-27	16.970	16.970	16.920	16.920	16.920	18,000
2023-11-24	16.980	16.980	16.970	16.970	16.970	5,000
2023-11-23	16.620	17.150	16.610	17.150	17.150	1,533,000
2023-11-22	16.650	16.650	16.650	16.650	16.650	5,000
2023-11-21	16.650	16.800	16.600	16.800	16.800	1,228,151
2023-11-20	16.620	16.650	16.620	16.650	16.650	24,000
2023-11-17	16.670	16.670	16.560	16.650	16.650	197,000
2023-11-16	16.680	16.700	16.650	16.680	16.680	72,000
2023-11-15	16.850	16.850	16.610	16.710	16.710	154,000
2023-11-14	16.780	16.780	16.720	16.750	16.750	13,000
2023-11-13	16.800	16.800	16.770	16.770	16.770	43,000
2023-11-10	16.710	16.800	16.710	16.800	16.800	275,000
2023-11-09	16.660	16.750	16.650	16.710	16.710	164,000
2023-11-08	16.800	16.800	16.600	16.600	16.600	330,000
2023-11-07	16.800	16.810	16.800	16.800	16.800	124,000
2023-11-06	16.810	16.810	16.800	16.800	16.800	58,000
2023-11-03	16.820	16.880	16.800	16.810	16.810	151,000
2023-11-02	16.850	16.850	16.800	16.820	16.820	130,049
2023-11-01	16.800	16.800	16.800	16.800	16.800	10,257
2023-10-31	16.800	17.670	16.730	17.670	17.670	185,340
2023-10-30	16.720	16.850	16.500	16.850	16.850	168,000
2023-10-27	16.910	16.910	16.860	16.910	16.910	121,000
2023-10-26	16.900	16.900	16.900	16.900	16.900	1,000
2023-10-25	17.000	17.000	16.900	16.900	16.900	60,000
2023-10-24	17.000	17.000	16.900	16.900	16.900	3,000
2023-10-23	17.050	17.050	16.840	16.950	16.950	17,000
2023-10-20	17.260	17.260	17.000	17.030	17.030	149,000
2023-10-18	17.210	17.350	17.020	17.020	17.020	191,000
2023-10-13	17.450	17.550	17.450	17.550	17.550	21,000
2023-10-12	17.420	17.450	17.400	17.450	17.450	110,001
2023-10-11	17.500	17.500	17.330	17.330	17.330	5,000
2023-10-06	17.720	17.720	17.700	17.700	17.700	71,032
2023-10-05	17.710	17.710	17.700	17.710	17.710	57,000
2023-10-04	17.700	17.700	17.700	17.700	17.700	20,000
2023-10-03	17.700	17.700	17.700	17.700	17.700	1,000

← NewerPage 12 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.