Cathay No.1 REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	14.920	14.920	14.920	14.920	14.920	100,000
2025-10-22	14.920	14.920	14.920	14.920	14.920	112,000
2025-10-21	14.920	14.920	14.920	14.920	14.920	110,000
2025-10-20	14.920	14.920	14.920	14.920	14.920	111,000
2025-10-17	14.920	14.920	14.920	14.920	14.920	123,000
2025-10-16	14.900	14.920	14.900	14.920	14.920	100,000
2025-10-15	14.920	14.920	14.920	14.920	14.920	101,000
2025-10-14	14.840	14.920	14.820	14.920	14.920	56,000
2025-10-13	14.820	14.920	14.820	14.920	14.920	4,000
2025-10-09	14.900	14.900	14.850	14.900	14.900	8,000
2025-10-08	14.910	14.930	14.820	14.910	14.910	53,000
2025-10-07	14.910	14.910	14.910	14.910	14.910	2,000
2025-10-03	14.910	14.910	14.910	14.910	14.910	5,000
2025-10-02	14.860	14.900	14.860	14.900	14.900	11,003
2025-10-01	14.850	14.860	14.760	14.850	14.850	63,000
2025-09-30	14.850	14.850	14.770	14.850	14.850	5,000
2025-09-29	14.850	14.850	14.850	14.850	14.850	0
2025-09-26	14.850	14.860	14.760	14.850	14.850	117,003
2025-09-25	14.860	14.860	14.810	14.860	14.860	201,000
2025-09-24	14.770	14.840	14.770	14.810	14.810	202,000
2025-09-23	14.700	14.770	14.700	14.770	14.770	23,000
2025-09-22	14.650	14.650	14.540	14.640	14.640	13,000
2025-09-19	14.650	14.650	14.550	14.650	14.650	24,000
2025-09-18	14.600	14.650	14.600	14.650	14.650	23,000
2025-09-17	14.550	14.610	14.510	14.580	14.580	29,000
2025-09-16	14.550	14.590	14.550	14.590	14.590	24,000
2025-09-15	14.500	14.540	14.500	14.540	14.540	3,000
2025-09-12	14.550	14.550	14.550	14.550	14.550	4,000
2025-09-11	14.540	14.550	14.540	14.550	14.550	21,000
2025-09-10	14.500	14.550	14.500	14.550	14.550	13,000
2025-09-09	14.510	14.550	14.510	14.550	14.550	71,000
2025-09-08	14.500	14.510	14.380	14.510	14.510	10,000
2025-09-05	14.390	14.550	14.370	14.550	14.550	162,000
2025-09-04	14.460	14.500	14.460	14.470	14.470	5,000
2025-09-03	14.450	14.450	14.450	14.450	14.450	11,000
2025-09-02	14.460	14.460	14.450	14.450	14.450	4,000
2025-09-01	14.450	14.450	14.420	14.420	14.420	16,000
2025-08-29	14.410	14.480	14.410	14.450	14.450	25,000
2025-08-28	14.460	14.490	14.410	14.410	14.410	164,000
2025-08-27	14.450	14.490	14.450	14.490	14.490	123,000
2025-08-26	14.430	14.430	14.430	14.430	14.430	1,000
2025-08-25	14.430	14.450	14.430	14.450	14.450	2,000
2025-08-22	14.420	14.430	14.420	14.430	14.430	2,000
2025-08-21	14.400	14.420	14.400	14.420	14.420	56,000
2025-08-20	14.430	14.430	14.290	14.400	14.400	194,000
2025-08-19	14.490	14.500	14.460	14.500	14.500	38,000
2025-08-18	14.380	14.450	14.380	14.400	14.400	24,000
2025-08-15	14.340	14.510	14.340	14.500	14.500	135,000
2025-08-14	14.330	14.360	14.330	14.360	14.360	229,000
2025-08-13	14.350	14.360	14.350	14.350	14.350	87,000
2025-08-12	14.330	14.400	14.330	14.340	14.340	21,000
2025-08-11	14.410	14.420	14.400	14.400	14.400	13,001
2025-08-08	14.450	14.460	14.450	14.450	14.450	83,000
2025-08-07	14.500	14.500	14.460	14.470	14.470	107,240
2025-08-06	14.550	14.550	14.500	14.550	14.550	220,000
2025-08-05	14.600	14.600	14.530	14.600	14.600	97,111
2025-08-04	14.670	14.670	14.660	14.660	14.660	4,000
2025-08-01	14.730	14.730	14.650	14.690	14.690	80,442
2025-07-31	14.840	14.840	14.750	14.750	14.750	184,000
2025-07-30	14.880	14.880	14.760	14.850	14.850	82,000

← NewerPage 5 of 20 · 1,179 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.