Cathay No.1 REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	13.690	13.700	13.690	13.700	13.700	121,000
2026-07-22	13.700	13.750	13.700	13.700	13.700	34,000
2026-07-21	13.700	13.700	13.700	13.700	13.700	43,000
2026-07-20	13.700	13.720	13.700	13.720	13.720	73,000
2026-07-17	13.700	13.720	13.690	13.710	13.710	73,000
2026-07-16	13.710	13.720	13.700	13.700	13.700	168,000
2026-07-15	13.720	13.720	13.700	13.710	13.710	20,000
2026-07-14	13.750	13.750	13.710	13.720	13.720	19,000
2026-07-13	13.720	13.750	13.700	13.750	13.750	25,000
2026-07-10	13.720	13.720	13.720	13.720	13.720	0
2026-07-09	13.750	13.750	13.690	13.720	13.720	116,000
2026-07-08	13.780	13.780	13.750	13.750	13.750	87,000
2026-07-07	13.800	13.800	13.750	13.780	13.780	24,000
2026-07-06	13.800	13.800	13.780	13.800	13.800	40,000
2026-07-03	13.800	13.800	13.770	13.790	13.790	73,000
2026-07-02	13.810	13.820	13.800	13.800	13.800	69,000
2026-07-01	13.820	13.840	13.820	13.840	13.840	11,000
2026-06-30	13.820	14.000	13.820	13.820	13.820	285,179
2026-06-29	13.930	13.930	13.820	13.900	13.900	248,000
2026-06-26	13.950	13.960	13.930	13.930	13.930	42,000
2026-06-25	13.950	13.970	13.820	13.950	13.950	181,000
2026-06-24	13.970	13.980	13.910	13.960	13.960	151,000
2026-06-23	13.980	13.990	13.910	13.990	13.990	65,000
2026-06-22	14.000	14.010	13.960	13.990	13.990	113,000
2026-06-18	14.000	14.010	13.980	14.000	14.000	124,000
2026-06-17	14.000	14.020	14.000	14.000	14.000	20,000
2026-06-16	14.060	14.060	14.000	14.000	14.000	108,000
2026-06-15	14.050	14.050	14.000	14.040	14.040	12,000
2026-06-12	14.040	14.050	14.030	14.030	14.030	95,000
2026-06-11	14.020	14.070	14.020	14.030	14.030	177,000
2026-06-10	14.080	14.080	14.000	14.080	14.080	150,000
2026-06-09	14.080	14.080	14.080	14.080	14.080	18,000
2026-06-08	14.100	14.100	14.090	14.090	14.090	10,000
2026-06-05	14.100	14.110	14.100	14.100	14.100	36,000
2026-06-04	14.150	14.150	14.000	14.100	14.100	82,000
2026-06-03	14.130	14.160	14.120	14.120	14.120	70,000
2026-06-02	14.120	14.120	14.120	14.120	14.120	17,000
2026-06-01	14.200	14.200	14.120	14.170	14.170	224,000
2026-05-29	14.210	14.210	14.190	14.200	14.200	49,000
2026-05-28	14.180	14.240	14.180	14.240	14.240	24,000
2026-05-27	14.150	14.250	14.150	14.240	14.240	32,000
2026-05-26	14.080	14.150	14.080	14.100	14.100	39,000
2026-05-25	14.080	14.080	14.060	14.080	14.080	63,000
2026-05-22	14.080	14.080	14.080	14.080	14.080	11,000
2026-05-21	14.160	14.160	14.060	14.060	14.060	150,000
2026-05-20	14.120	14.160	14.100	14.100	14.100	68,021
2026-05-19	14.100	14.100	14.100	14.100	14.100	2,000
2026-05-18	14.060	14.100	14.060	14.100	14.100	4,000
2026-05-15	14.120	14.120	14.020	14.050	14.050	158,000
2026-05-14	14.390	14.390	14.100	14.120	14.120	271,000
2026-05-13	14.760	14.760	14.570	14.680	14.223	192,000
2026-05-12	14.470	14.520	14.470	14.500	14.048	100,000
2026-05-11	14.450	14.500	14.410	14.450	14.000	81,000
2026-05-08	14.310	14.410	14.310	14.410	13.961	50,000
2026-05-07	14.260	14.490	14.250	14.490	14.038	38,000
2026-05-06	14.220	14.230	14.220	14.220	14.220	19,000
2026-05-05	14.230	14.230	14.220	14.220	14.220	11,000
2026-05-04	14.230	14.260	14.220	14.220	14.220	39,000
2026-04-30	14.230	14.230	14.230	14.230	14.230	115,000
2026-04-29	14.170	14.200	14.170	14.200	14.200	49,000

← NewerPage 2 of 5 · 244 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.