Cathay No.1 REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	14.660	14.660	14.660	14.660	14.660	0
2026-01-19	14.550	14.660	14.550	14.660	14.660	31,000
2026-01-16	14.600	14.600	14.590	14.590	14.590	115,000
2026-01-15	14.570	14.570	14.560	14.570	14.570	33,000
2026-01-14	14.420	14.670	14.420	14.550	14.550	42,000
2026-01-13	14.450	14.460	14.420	14.420	14.420	115,000
2026-01-12	14.420	14.450	14.400	14.450	14.450	88,000
2026-01-09	14.300	14.400	14.300	14.400	14.400	37,000
2026-01-08	14.500	14.500	14.450	14.450	14.450	50,000
2026-01-07	14.480	14.480	14.450	14.450	14.450	101,000
2026-01-06	14.450	14.450	14.430	14.430	14.430	6,000
2026-01-05	14.400	14.400	14.400	14.400	14.400	90,000
2026-01-02	14.500	14.500	14.390	14.420	14.420	47,000
2025-12-31	14.400	14.400	14.390	14.400	14.400	117,000
2025-12-30	14.400	14.400	14.400	14.400	14.400	69,000
2025-12-29	14.500	14.500	14.350	14.410	14.410	15,000
2025-12-26	14.490	14.490	14.480	14.490	14.490	52,000
2025-12-24	14.490	14.500	14.200	14.480	14.480	424,000
2025-12-23	14.500	14.500	14.490	14.490	14.490	43,000
2025-12-22	14.490	14.540	14.480	14.540	14.540	32,000
2025-12-19	14.500	14.500	14.500	14.500	14.500	13,000
2025-12-18	14.500	14.500	14.500	14.500	14.500	27,000
2025-12-17	14.540	14.550	14.540	14.550	14.550	3,000
2025-12-16	14.490	14.540	14.490	14.540	14.540	28,000
2025-12-15	14.480	14.500	14.480	14.500	14.500	71,000
2025-12-12	14.510	14.510	14.490	14.490	14.490	16,000
2025-12-11	14.500	14.500	14.500	14.500	14.500	228,000
2025-12-10	14.500	14.520	14.500	14.500	14.500	247,000
2025-12-09	14.470	14.500	14.450	14.500	14.500	15,000
2025-12-08	14.470	14.470	14.450	14.470	14.470	65,000
2025-12-05	14.460	14.470	14.450	14.470	14.470	55,000
2025-12-04	14.450	14.450	14.450	14.450	14.450	10,000
2025-12-03	14.410	14.410	14.400	14.400	14.400	16,000
2025-12-02	14.450	14.500	14.410	14.410	14.410	6,000
2025-12-01	14.500	14.500	14.300	14.450	14.450	43,000
2025-11-28	14.650	14.650	14.500	14.500	14.500	64,000
2025-11-27	14.090	14.650	14.080	14.650	14.650	29,000
2025-11-26	14.100	14.100	14.100	14.100	14.100	1,000
2025-11-25	14.080	14.080	14.000	14.000	14.000	130,000
2025-11-24	14.110	14.120	14.050	14.120	14.120	58,000
2025-11-21	14.250	14.250	14.100	14.100	14.100	65,000
2025-11-20	14.230	14.300	14.220	14.250	14.250	43,000
2025-11-19	14.300	14.400	14.220	14.250	14.250	202,000
2025-11-18	14.500	14.500	14.260	14.260	14.260	93,000
2025-11-17	14.540	14.540	14.500	14.500	14.500	30,000
2025-11-14	14.610	14.610	14.470	14.540	14.540	50,000
2025-11-13	14.600	14.600	14.530	14.560	14.560	58,000
2025-11-12	14.590	14.590	14.590	14.590	14.590	10,000
2025-11-11	14.600	14.600	14.600	14.600	14.600	1,000
2025-11-10	14.590	14.590	14.530	14.550	14.550	129,000
2025-11-07	14.580	14.580	14.580	14.580	14.580	0
2025-11-06	14.580	14.580	14.580	14.580	14.580	112,068
2025-11-05	14.620	14.620	14.520	14.520	14.520	217,051
2025-11-04	14.580	14.620	14.580	14.620	14.620	43,000
2025-11-03	14.600	14.620	14.520	14.620	14.620	23,000
2025-10-31	14.590	14.600	14.560	14.560	14.560	11,000
2025-10-30	14.600	14.600	14.600	14.600	14.600	3,000
2025-10-29	14.560	14.700	14.500	14.560	14.560	63,000
2025-10-28	14.520	14.880	14.520	14.880	14.880	21,000
2025-10-27	14.920	14.920	14.320	14.920	14.920	1,074,000

← NewerPage 4 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.