Cathay No.1 REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	14.160	14.160	14.150	14.160	14.160	130,000
2026-04-27	14.190	14.200	14.150	14.150	14.150	47,000
2026-04-24	14.220	14.230	14.120	14.200	14.200	74,000
2026-04-23	14.200	14.200	14.150	14.200	14.200	38,000
2026-04-22	14.200	14.200	14.200	14.200	14.200	8,000
2026-04-21	14.200	14.250	14.160	14.160	14.160	45,000
2026-04-20	14.190	14.200	14.180	14.200	14.200	36,000
2026-04-17	14.200	14.200	14.170	14.200	14.200	45,020
2026-04-16	14.250	14.250	14.250	14.250	14.250	22,000
2026-04-15	14.250	14.300	14.220	14.250	14.250	42,000
2026-04-14	14.260	14.300	14.250	14.300	14.300	7,000
2026-04-13	14.340	14.340	14.250	14.320	14.320	7,000
2026-04-10	14.350	14.350	14.320	14.340	14.340	3,000
2026-04-09	14.200	14.230	14.200	14.200	14.200	17,000
2026-04-08	14.180	14.200	14.180	14.200	14.200	16,000
2026-04-07	14.280	14.280	14.180	14.180	14.180	7,000
2026-04-02	14.200	14.200	14.200	14.200	14.200	2,000
2026-04-01	14.200	14.200	14.200	14.200	14.200	2,000
2026-03-31	14.130	14.200	14.130	14.200	14.200	9,000
2026-03-30	14.170	14.170	14.120	14.120	14.120	11,000
2026-03-27	14.200	14.200	14.190	14.190	14.190	15,000
2026-03-26	14.190	14.200	14.180	14.200	14.200	47,000
2026-03-25	14.210	14.210	14.180	14.200	14.200	95,000
2026-03-24	14.200	14.220	14.170	14.200	14.200	49,000
2026-03-23	14.210	14.210	14.200	14.200	14.200	16,000
2026-03-20	14.350	14.380	14.220	14.220	14.220	30,000
2026-03-19	14.350	14.350	14.100	14.350	14.350	45,000
2026-03-18	14.300	14.350	14.160	14.350	14.350	7,000
2026-03-17	14.220	14.230	14.180	14.180	14.180	93,000
2026-03-16	14.430	14.430	14.220	14.380	14.380	106,000
2026-03-13	14.600	14.600	14.350	14.420	14.420	12,000
2026-03-12	14.380	14.380	14.280	14.380	14.380	61,000
2026-03-11	14.260	14.450	14.260	14.400	14.400	125,000
2026-03-10	14.350	14.420	14.340	14.420	14.420	54,000
2026-03-09	14.460	14.460	14.280	14.350	14.350	115,007
2026-03-06	14.500	14.500	14.400	14.480	14.480	43,000
2026-03-05	14.000	14.600	14.000	14.560	14.560	220,000
2026-03-04	14.450	14.590	14.300	14.590	14.590	51,000
2026-03-03	14.500	14.580	14.300	14.580	14.580	84,000
2026-03-02	14.570	14.580	14.470	14.500	14.500	100,000
2026-02-26	14.550	14.580	14.530	14.570	14.570	125,000
2026-02-25	14.600	14.650	14.550	14.550	14.550	96,000
2026-02-24	14.550	14.640	14.550	14.600	14.600	56,000
2026-02-23	14.600	14.640	14.220	14.640	14.640	88,000
2026-02-11	14.700	14.700	14.500	14.640	14.640	75,000
2026-02-10	14.490	14.690	14.490	14.690	14.690	3,000
2026-02-09	14.460	14.460	14.460	14.460	14.460	1,102
2026-02-06	14.570	14.570	14.360	14.550	14.550	69,000
2026-02-05	14.600	14.600	14.600	14.600	14.600	6,000
2026-02-04	14.730	14.730	14.730	14.730	14.730	1,000
2026-02-03	14.580	14.730	14.580	14.730	14.730	8,000
2026-02-02	14.580	14.580	14.570	14.570	14.570	4,000
2026-01-30	14.550	14.560	14.550	14.560	14.560	35,000
2026-01-29	14.550	14.550	14.550	14.550	14.550	48,000
2026-01-28	14.550	14.550	14.550	14.550	14.550	54,000
2026-01-27	14.560	14.560	14.550	14.550	14.550	6,000
2026-01-26	14.650	14.650	14.570	14.570	14.570	84,000
2026-01-23	14.600	14.620	14.550	14.620	14.620	106,000
2026-01-22	14.550	14.600	14.550	14.600	14.600	10,000
2026-01-21	14.640	14.640	14.600	14.600	14.600	87,000

← NewerPage 3 of 20 · 1,183 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.