Cathay No.1 REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	14.860	14.860	14.860	14.860	14.860	100,000
2025-07-28	14.860	14.950	14.860	14.950	14.950	205,000
2025-07-25	14.950	14.950	14.940	14.950	14.950	106,000
2025-07-24	15.000	15.000	14.980	14.980	14.980	2,000
2025-07-23	14.950	14.950	14.950	14.950	14.950	100,000
2025-07-22	15.000	15.010	14.950	14.950	14.950	165,000
2025-07-21	15.030	15.030	14.960	15.000	15.000	69,000
2025-07-18	14.950	15.010	14.950	15.010	15.010	51,000
2025-07-17	15.010	15.020	15.010	15.010	15.010	1,120,000
2025-07-16	15.000	15.020	15.000	15.010	15.010	184,000
2025-07-15	15.010	15.020	15.010	15.020	15.020	227,000
2025-07-14	15.010	15.010	15.000	15.010	15.010	138,000
2025-07-11	15.020	15.020	15.010	15.010	15.010	144,000
2025-07-10	15.030	15.030	15.000	15.020	15.020	129,000
2025-07-09	15.020	15.030	15.010	15.030	15.030	121,000
2025-07-08	15.030	15.030	15.020	15.020	15.020	333,000
2025-07-07	15.020	15.020	15.010	15.020	15.020	381,000
2025-07-04	14.950	15.020	14.950	15.020	15.020	537,000
2025-07-03	15.020	15.020	15.000	15.020	15.020	371,000
2025-07-02	15.020	15.020	15.020	15.020	15.020	182,000
2025-07-01	15.010	15.020	15.010	15.020	15.020	202,000
2025-06-30	15.020	15.020	15.010	15.010	15.010	287,000
2025-06-27	15.050	15.080	15.000	15.010	15.010	367,000
2025-06-26	15.090	15.090	15.090	15.090	15.090	84,000
2025-06-25	15.010	15.100	15.010	15.100	15.100	126,000
2025-06-24	15.020	15.020	15.010	15.010	15.010	130,000
2025-06-23	15.010	15.020	15.010	15.020	15.020	96,000
2025-06-20	15.000	15.020	15.000	15.010	15.010	242,000
2025-06-19	15.010	15.020	15.010	15.020	15.020	351,000
2025-06-18	15.000	15.020	15.000	15.010	15.010	112,000
2025-06-17	15.010	15.010	15.010	15.010	15.010	140,000
2025-06-16	15.000	15.010	15.000	15.010	15.010	16,000
2025-06-13	15.040	15.040	15.000	15.020	15.020	362,000
2025-06-12	14.970	15.030	14.970	15.030	15.030	82,000
2025-06-11	15.020	15.020	15.000	15.020	15.020	78,000
2025-06-10	15.000	15.020	15.000	15.020	15.020	258,000
2025-06-09	15.000	15.010	15.000	15.000	15.000	523,000
2025-06-06	15.030	15.040	15.030	15.040	15.040	112,000
2025-06-05	15.000	15.030	15.000	15.030	15.030	171,000
2025-06-04	15.020	15.030	15.000	15.030	15.030	85,000
2025-06-03	15.010	15.030	15.010	15.030	15.030	101,000
2025-06-02	15.000	15.010	14.990	15.010	15.010	73,000
2025-05-29	15.010	15.020	15.000	15.010	15.010	235,000
2025-05-28	15.000	15.010	15.000	15.010	15.010	202,000
2025-05-27	15.000	15.000	14.980	15.000	15.000	134,000
2025-05-26	14.960	15.000	14.960	15.000	15.000	184,000
2025-05-23	15.000	15.020	15.000	15.000	15.000	71,000
2025-05-22	15.010	15.010	14.950	15.010	15.010	410,000
2025-05-21	14.990	15.010	14.990	15.010	15.010	150,000
2025-05-20	14.980	14.980	14.970	14.970	14.970	153,000
2025-05-19	14.900	14.980	14.900	14.980	14.980	237,000
2025-05-16	14.920	14.920	14.920	14.920	14.920	181,000
2025-05-15	14.990	14.990	14.820	14.920	14.920	163,000
2025-05-14	15.300	15.340	15.260	15.330	14.887	141,000
2025-05-13	15.300	15.320	15.270	15.300	14.858	45,000
2025-05-12	15.210	15.240	15.200	15.240	14.800	90,000
2025-05-09	15.200	15.200	15.180	15.200	14.761	102,035
2025-05-08	15.170	15.200	15.170	15.200	14.761	172,000
2025-05-07	15.150	15.200	15.150	15.160	14.722	163,000
2025-05-06	15.150	15.150	15.130	15.130	14.693	82,000

← NewerPage 6 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.