Cathay No.1 REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	17.890	17.900	17.820	17.900	17.900	50,000
2023-07-03	17.920	17.950	17.890	17.940	17.940	30,000
2023-06-30	17.890	17.950	17.700	17.920	17.920	10,336,000
2023-06-29	17.730	17.950	17.700	17.890	17.890	130,010
2023-06-28	18.000	18.000	17.500	17.690	17.690	73,600
2023-06-27	17.650	17.670	17.350	17.670	17.670	63,054
2023-06-26	17.500	17.650	17.500	17.650	17.650	13,214,000
2023-06-21	17.600	17.700	17.600	17.700	17.700	29,052
2023-06-20	17.500	18.000	17.500	17.600	17.600	14,200
2023-06-19	17.830	17.830	17.500	17.500	17.500	8,200
2023-06-16	17.580	17.630	17.510	17.560	17.560	36,010
2023-06-15	17.700	17.700	17.480	17.600	17.600	25,020
2023-06-14	17.280	17.750	17.280	17.750	17.750	48,019
2023-06-13	17.250	17.490	17.250	17.480	17.480	16,011
2023-06-12	17.300	17.500	17.300	17.400	17.400	20,006
2023-06-09	17.350	17.900	17.350	17.780	17.780	16,014
2023-06-08	17.340	17.390	17.340	17.370	17.370	8,000
2023-06-07	17.310	17.500	17.310	17.420	17.420	16,000
2023-06-06	17.380	17.500	17.380	17.500	17.500	8,000
2023-06-02	17.600	17.600	17.250	17.540	17.540	6,000
2023-06-01	17.590	17.590	17.550	17.550	17.550	2,023
2023-05-31	17.250	17.990	17.100	17.990	17.990	109,023
2023-05-30	17.490	17.490	17.250	17.250	17.250	3,000
2023-05-29	17.480	17.480	17.110	17.250	17.250	81,004
2023-05-26	17.460	17.460	17.430	17.450	17.450	61,011
2023-05-25	17.460	17.480	17.450	17.460	17.460	16,127,000
2023-05-24	17.400	17.560	17.400	17.560	17.560	40,000
2023-05-23	17.430	17.430	17.220	17.370	17.370	22,000
2023-05-22	17.600	17.600	17.430	17.430	17.430	6,000
2023-05-19	17.400	17.500	17.400	17.450	17.450	4,004
2023-05-18	17.500	17.500	17.300	17.300	17.300	52,100
2023-05-17	17.500	17.600	17.410	17.570	17.570	9,000
2023-05-16	17.990	17.990	17.850	17.960	17.562	8,000
2023-05-15	17.840	17.850	17.770	17.850	17.454	8,000
2023-05-12	17.850	17.850	17.800	17.840	17.445	18,000
2023-05-11	17.810	17.820	17.810	17.820	17.425	15,000
2023-05-10	17.820	17.840	17.800	17.820	17.425	10,000
2023-05-09	17.840	17.850	17.820	17.850	17.454	31,000
2023-05-08	17.800	17.850	17.800	17.850	17.454	22,000
2023-05-05	17.860	17.860	17.850	17.850	17.454	5,000
2023-05-04	17.900	17.900	17.900	17.900	17.503	7,000
2023-05-03	17.850	17.900	17.770	17.900	17.503	20,080
2023-05-02	17.890	17.900	17.680	17.900	17.503	13,010
2023-04-28	17.750	17.950	17.750	17.950	17.552	105,000
2023-04-27	17.560	17.560	17.500	17.520	17.132	9,000
2023-04-26	17.500	17.800	17.450	17.800	17.406	28,000
2023-04-25	17.460	18.000	17.450	17.450	17.063	18,000
2023-04-24	17.600	17.600	17.350	17.350	16.966	13,000
2023-04-21	17.600	17.610	17.500	17.560	17.171	188,000
2023-04-20	17.600	17.620	17.600	17.610	17.220	68,000
2023-04-19	17.620	17.730	17.550	17.620	17.230	27,000
2023-04-18	17.700	17.750	17.510	17.610	17.220	105,000
2023-04-17	17.600	17.700	17.600	17.700	17.308	8,000
2023-04-13	17.730	17.730	17.560	17.600	17.210	3,020
2023-04-12	17.580	17.580	17.580	17.580	17.190	1,000
2023-04-11	17.700	17.700	17.550	17.550	17.161	2,000
2023-04-10	17.600	17.700	17.600	17.700	17.308	32,000
2023-04-06	17.530	17.630	17.530	17.630	17.239	7,060
2023-03-31	17.550	17.560	17.530	17.560	17.171	4,000
2023-03-30	17.600	17.600	17.560	17.560	17.171	22,000

← NewerPage 14 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.