Cathay No.1 REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	17.600	17.600	17.560	17.560	17.171	22,000
2023-03-29	17.690	17.690	17.600	17.600	17.210	3,000
2023-03-28	17.700	17.700	17.700	17.700	17.308	6,000
2023-03-27	17.750	17.760	17.700	17.760	17.366	124,000
2023-03-23	17.510	17.750	17.500	17.750	17.357	112,000
2023-03-22	17.500	17.530	17.500	17.530	17.142	162,000
2023-03-20	17.520	17.550	17.490	17.500	17.112	130,000
2023-03-17	17.510	17.550	17.500	17.550	17.161	23,029
2023-03-16	17.520	17.540	17.520	17.530	17.142	12,000
2023-03-15	17.540	17.550	17.520	17.520	17.132	7,000
2023-03-14	17.310	17.890	17.310	17.890	17.494	11,000
2023-03-10	17.620	17.790	17.600	17.790	17.396	70,000
2023-03-09	17.700	17.780	17.700	17.780	17.386	7,000
2023-03-08	17.600	17.600	17.600	17.600	17.210	1,000
2023-03-07	17.620	17.800	17.610	17.800	17.406	16,000
2023-03-06	17.650	17.800	17.640	17.800	17.406	40,060
2023-03-03	17.640	17.660	17.420	17.560	17.171	166,000
2023-03-02	17.640	17.790	17.640	17.680	17.288	134,000
2023-03-01	17.850	17.850	17.850	17.850	17.454	1,000
2023-02-24	17.810	17.870	17.810	17.870	17.474	9,000
2023-02-23	17.810	18.010	17.810	17.990	17.591	133,000
2023-02-22	17.800	17.820	17.800	17.820	17.425	2,806,000
2023-02-21	17.850	17.850	17.810	17.820	17.425	2,950,000
2023-02-20	17.830	17.850	17.810	17.850	17.454	4,839,000
2023-02-17	17.820	17.830	17.820	17.830	17.435	2,305,000
2023-02-16	17.850	17.850	17.810	17.820	17.425	727,000
2023-02-15	17.820	17.850	17.810	17.850	17.454	679,000
2023-02-14	17.820	17.820	17.820	17.820	17.425	2,155,000
2023-02-13	17.840	17.840	17.820	17.820	17.425	37,000
2023-02-10	17.710	17.820	17.710	17.820	17.425	51,000
2023-02-09	17.830	17.830	17.830	17.830	17.435	1,805,019
2023-02-08	17.850	17.850	17.830	17.830	17.435	1,547,000
2023-02-07	17.860	17.860	17.840	17.850	17.454	1,061,000
2023-02-06	17.900	17.900	17.860	17.860	17.464	839,000
2023-02-03	17.900	17.950	17.880	17.880	17.484	1,616,019
2023-02-02	17.920	17.920	17.900	17.910	17.513	595,060
2023-02-01	17.940	17.940	17.920	17.930	17.533	1,989,300
2023-01-31	18.010	18.010	17.920	17.920	17.523	2,710,000
2023-01-30	18.580	18.580	17.940	17.940	17.542	3,304,500
2023-01-17	17.950	17.960	17.940	17.950	17.552	3,991,139
2023-01-16	17.970	17.970	17.940	17.950	17.552	3,144,000
2023-01-13	17.980	17.990	17.970	17.970	17.572	4,142,902
2023-01-12	17.980	17.980	17.960	17.980	17.582	2,175,000
2023-01-11	17.980	17.980	17.970	17.980	17.582	3,014,040
2023-01-10	17.980	18.000	17.950	17.980	17.582	1,440,476
2023-01-09	17.990	18.040	17.970	18.040	17.640	773,000
2023-01-06	18.050	18.060	18.050	18.050	17.650	141,001
2023-01-05	18.030	18.040	18.030	18.040	17.640	25,000
2023-01-04	18.000	18.040	17.920	18.040	17.640	81,000
2023-01-03	18.040	18.040	18.040	18.040	17.640	5,060
2022-12-30	18.080	18.080	18.080	18.080	17.679	1,280
2022-12-29	18.050	18.050	18.010	18.050	17.650	93,000
2022-12-28	17.980	18.090	17.980	17.990	17.591	1,864,000
2022-12-27	17.980	18.100	17.970	17.980	17.582	2,908,040
2022-12-26	17.980	18.000	17.980	18.000	17.601	2,666,000
2022-12-23	17.980	18.000	17.980	18.000	17.601	2,532,000
2022-12-22	17.980	18.000	17.980	18.000	17.601	2,436,000
2022-12-21	17.980	18.000	17.980	17.980	17.582	2,313,000
2022-12-20	17.990	17.990	17.890	17.980	17.582	2,280,000
2022-12-19	17.970	18.000	17.940	18.000	17.601	1,960,000

← NewerPage 15 of 20 · 1,180 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.