Cathay No.1 REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	17.980	17.980	17.970	17.980	17.582	1,745,400
2022-12-15	17.990	17.990	17.960	17.980	17.582	1,478,000
2022-12-14	17.990	18.000	17.980	18.000	17.601	1,212,000
2022-12-13	17.990	18.000	17.970	17.990	17.591	1,058,000
2022-12-12	17.970	17.970	17.950	17.960	17.562	946,400
2022-12-09	17.990	17.990	17.900	17.980	17.582	738,400
2022-12-08	17.980	18.000	17.920	18.000	17.601	620,200
2022-12-07	18.000	18.000	17.970	17.980	17.582	60,000
2022-12-06	17.950	18.000	17.910	18.000	17.601	47,000
2022-12-05	17.920	17.990	17.920	17.990	17.591	236,000
2022-12-02	17.990	18.000	17.950	18.000	17.601	48,000
2022-12-01	18.000	18.000	17.980	18.000	17.601	44,114
2022-11-30	17.950	18.000	17.950	18.000	17.601	103,000
2022-11-29	17.980	18.000	17.930	17.970	17.572	77,000
2022-11-28	17.980	17.980	17.950	17.980	17.582	83,005
2022-11-25	17.920	18.000	17.920	17.980	17.582	141,000
2022-11-24	18.000	18.000	17.980	17.990	17.591	59,000
2022-11-23	17.990	18.000	17.980	18.000	17.601	116,000
2022-11-22	18.000	18.000	17.970	17.990	17.591	62,000
2022-11-21	18.000	18.000	17.980	18.000	17.601	83,500
2022-11-18	18.000	18.000	18.000	18.000	17.601	30,500
2022-11-17	18.000	18.000	18.000	18.000	17.601	30,000
2022-11-16	17.990	18.000	17.980	18.000	17.601	87,000
2022-11-15	18.000	18.000	17.980	18.000	17.601	123,000
2022-11-14	17.920	18.000	17.920	18.000	17.601	41,000
2022-11-11	17.990	18.000	17.990	17.990	17.591	135,247
2022-11-10	18.000	18.000	17.990	18.000	17.601	62,000
2022-11-09	18.000	18.010	17.980	18.010	17.611	95,000
2022-11-08	17.700	18.000	17.700	18.000	17.601	396,000
2022-11-07	17.860	17.990	17.800	17.990	17.591	209,000
2022-11-04	17.760	17.880	17.750	17.860	17.464	59,000
2022-11-03	17.880	17.880	17.800	17.800	17.406	31,000
2022-11-02	18.390	18.390	17.800	17.850	17.454	22,000
2022-11-01	17.730	18.540	17.730	18.480	18.071	4,070
2022-10-31	17.900	18.590	17.900	18.590	18.178	572,000
2022-10-28	17.950	17.950	17.900	17.940	17.542	161,000
2022-10-27	17.930	17.950	17.900	17.950	17.552	96,000
2022-10-26	17.980	17.980	17.860	17.970	17.572	108,140
2022-10-25	17.980	17.990	17.900	17.980	17.582	33,000
2022-10-24	17.950	17.970	17.940	17.970	17.572	22,000
2022-10-21	17.980	17.980	17.960	17.960	17.562	40,000
2022-10-20	17.800	17.970	17.800	17.970	17.572	79,000
2022-10-17	17.710	17.970	17.700	17.970	17.572	72,050
2022-10-14	17.890	17.990	17.840	17.990	17.591	76,070
2022-10-13	17.850	17.990	17.850	17.950	17.552	51,001
2022-10-12	17.800	17.950	17.790	17.950	17.552	15,059,238
2022-10-11	17.950	17.950	17.900	17.950	17.552	70,000
2022-10-06	18.030	18.030	17.960	17.970	17.572	8,181
2022-10-05	18.100	18.100	18.030	18.030	17.630	16,797
2022-10-04	17.960	17.960	17.920	17.940	17.542	146,000
2022-10-03	17.980	18.000	17.980	18.000	17.601	21,170
2022-09-30	17.950	18.000	17.930	18.000	17.601	89,000
2022-09-29	17.990	17.990	17.950	17.960	17.562	20,000
2022-09-28	17.960	18.000	17.910	18.000	17.601	48,140
2022-09-27	17.980	17.990	17.950	17.990	17.591	35,000
2022-09-26	17.990	17.990	17.990	17.990	17.591	6,000
2022-09-23	18.000	18.000	17.990	18.000	17.601	79,000
2022-09-22	18.000	18.000	17.990	17.990	17.591	31,000
2022-09-21	18.000	18.000	17.990	18.000	17.601	144,000
2022-09-20	17.990	18.000	17.950	18.000	17.601	40,000

← NewerPage 16 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.