Cathay No.1 REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-03	17.700	17.700	17.700	17.700	17.700	1,000
2023-10-02	17.840	17.840	17.710	17.710	17.710	160,080
2023-09-28	17.760	17.850	17.700	17.850	17.850	154,000
2023-09-27	17.770	17.770	17.710	17.760	17.760	60,000
2023-09-26	17.800	17.830	17.800	17.830	17.830	14,000
2023-09-25	17.290	17.810	17.290	17.810	17.810	102,000
2023-09-22	17.710	17.820	17.700	17.820	17.820	12,000
2023-09-21	17.840	17.850	17.830	17.830	17.830	89,000
2023-09-20	17.800	17.840	17.800	17.830	17.830	16,000
2023-09-19	17.840	17.850	17.840	17.840	17.840	51,000
2023-09-18	17.840	17.840	17.840	17.840	17.840	14,000
2023-09-15	17.800	17.860	17.800	17.850	17.850	152,000
2023-09-14	17.850	17.850	17.840	17.840	17.840	54,001
2023-09-13	17.850	17.850	17.840	17.850	17.850	98,067
2023-09-12	17.770	17.820	17.770	17.820	17.820	9,000
2023-09-11	17.800	17.820	17.530	17.820	17.820	52,000
2023-09-07	17.610	17.650	17.610	17.640	17.640	3,000
2023-09-06	17.800	17.800	17.770	17.770	17.770	25,000
2023-09-05	17.820	17.850	17.800	17.810	17.810	14,335
2023-09-04	17.990	17.990	17.780	17.780	17.780	23,000
2023-09-01	18.100	18.100	17.600	17.800	17.800	20,000
2023-08-31	17.930	17.940	17.890	17.940	17.940	489,000
2023-08-30	17.900	17.960	17.900	17.930	17.930	321,000
2023-08-29	17.800	17.990	17.800	17.990	17.990	202,000
2023-08-25	17.800	17.800	17.790	17.790	17.790	6,000
2023-08-24	17.820	17.820	17.820	17.820	17.820	1,000
2023-08-23	17.840	17.850	17.820	17.830	17.830	98,000
2023-08-22	17.840	17.860	17.820	17.840	17.840	94,065
2023-08-21	17.850	17.860	17.800	17.850	17.850	119,000
2023-08-18	17.900	17.900	17.850	17.850	17.850	122,055
2023-08-17	17.800	17.870	17.800	17.850	17.850	148,055
2023-08-16	17.850	17.900	17.850	17.870	17.870	152,428
2023-08-15	17.850	17.890	17.850	17.890	17.890	91,056
2023-08-14	17.870	17.890	17.840	17.870	17.870	124,000
2023-08-11	17.860	17.890	17.860	17.890	17.890	112,056
2023-08-10	17.820	17.830	17.820	17.830	17.830	3,000
2023-08-09	17.850	17.850	17.820	17.820	17.820	25,055
2023-08-08	17.850	17.850	17.850	17.850	17.850	1,000
2023-08-07	17.870	17.870	17.870	17.870	17.870	1,104
2023-08-04	17.870	17.880	17.870	17.870	17.870	20,000
2023-08-02	17.880	17.880	17.830	17.880	17.880	27,000
2023-08-01	17.860	17.900	17.860	17.900	17.900	124,000
2023-07-31	17.900	17.900	17.900	17.900	17.900	11,000
2023-07-28	17.840	17.900	17.840	17.900	17.900	66,000
2023-07-27	17.800	17.940	17.800	17.920	17.920	118,000
2023-07-26	17.880	17.950	17.870	17.900	17.900	213,000
2023-07-25	17.860	17.960	17.850	17.960	17.960	207,428
2023-07-24	17.850	17.860	17.840	17.860	17.860	83,002
2023-07-21	17.840	17.850	17.800	17.850	17.850	59,000
2023-07-20	17.860	17.860	17.820	17.840	17.840	34,000
2023-07-19	17.850	17.860	17.840	17.850	17.850	46,000
2023-07-18	17.850	17.860	17.840	17.850	17.850	22,000
2023-07-17	17.830	17.850	17.830	17.850	17.850	20,000
2023-07-14	17.820	17.850	17.800	17.850	17.850	51,000
2023-07-13	17.830	17.830	17.750	17.830	17.830	79,000
2023-07-12	17.840	17.850	17.840	17.850	17.850	28,000
2023-07-11	17.830	17.870	17.500	17.850	17.850	43,000
2023-07-10	17.830	17.880	17.830	17.880	17.880	40,000
2023-07-07	17.800	17.850	17.800	17.850	17.850	39,000
2023-07-06	17.880	17.890	17.870	17.870	17.870	47,000

← NewerPage 13 of 20 · 1,185 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.