Cathay No.1 REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	15.150	15.150	15.130	15.130	14.693	82,000
2025-05-05	15.040	15.120	15.040	15.120	14.683	91,035
2025-05-02	15.030	15.030	15.030	15.030	15.030	0
2025-04-30	15.020	15.030	15.010	15.030	15.030	250,002
2025-04-29	15.010	15.020	15.000	15.020	15.020	62,002
2025-04-28	15.010	15.010	15.000	15.010	15.010	310,000
2025-04-25	15.000	15.010	14.990	15.000	15.000	200,000
2025-04-24	15.000	15.010	14.980	15.010	15.010	104,000
2025-04-23	14.980	15.000	14.980	14.980	14.980	105,000
2025-04-22	14.950	15.000	14.950	15.000	15.000	101,000
2025-04-21	14.920	14.950	14.920	14.950	14.950	56,000
2025-04-18	14.950	14.950	14.950	14.950	14.950	1,000
2025-04-17	14.910	14.940	14.910	14.940	14.940	102,000
2025-04-16	14.920	14.950	14.900	14.950	14.950	107,000
2025-04-14	14.940	15.000	14.850	14.950	14.950	180,000
2025-04-11	14.900	15.010	14.850	15.010	15.010	76,000
2025-04-10	14.830	14.980	14.830	14.980	14.980	40,000
2025-04-09	14.900	14.970	14.900	14.940	14.940	244,000
2025-04-08	15.020	15.020	14.800	14.970	14.970	78,000
2025-04-07	14.150	15.030	14.150	15.000	15.000	64,007
2025-04-02	15.020	15.040	15.020	15.040	15.040	294,305
2025-04-01	15.020	15.030	15.010	15.020	15.020	465,000
2025-03-31	15.020	15.040	15.010	15.020	15.020	772,001
2025-03-28	15.020	15.040	15.010	15.020	15.020	636,001
2025-03-27	15.020	15.040	15.010	15.020	15.020	854,000
2025-03-26	15.020	15.040	15.010	15.010	15.010	568,000
2025-03-25	15.020	15.050	15.010	15.010	15.010	702,000
2025-03-24	15.060	15.060	15.000	15.010	15.010	855,000
2025-03-21	15.020	15.040	15.000	15.000	15.000	334,000
2025-03-20	15.020	15.050	14.990	15.000	15.000	748,000
2025-03-18	15.050	15.050	15.020	15.020	15.020	70,000
2025-03-17	15.030	15.100	15.000	15.080	15.080	403,000
2025-03-14	15.020	15.080	15.020	15.020	15.020	330,000
2025-03-12	15.030	15.030	15.020	15.020	15.020	18,000
2025-03-11	15.000	15.100	14.920	15.010	15.010	6,318,000
2025-03-10	15.010	15.100	15.010	15.010	15.010	214,000
2025-03-07	15.020	15.100	15.000	15.000	15.000	209,000
2025-03-06	15.040	15.050	15.000	15.000	15.000	96,018
2025-03-05	15.000	15.000	15.000	15.000	15.000	6,000
2025-03-04	15.000	15.000	14.960	14.980	14.980	48,976
2025-03-03	15.000	15.100	14.960	14.960	14.960	160,007
2025-02-27	15.100	15.100	15.000	15.000	15.000	105,001
2025-02-26	15.140	15.140	15.000	15.100	15.100	207,004
2025-02-25	15.010	15.010	15.010	15.010	15.010	4,115
2025-02-24	15.010	15.010	15.010	15.010	15.010	2,001
2025-02-21	15.040	15.040	15.000	15.000	15.000	4,000
2025-02-20	15.010	15.020	15.000	15.000	15.000	184,000
2025-02-19	15.000	15.010	15.000	15.000	15.000	51,000
2025-02-18	15.000	15.000	15.000	15.000	15.000	39,000
2025-02-17	14.960	14.990	14.960	14.990	14.990	14,000
2025-02-14	14.980	14.980	14.930	14.960	14.960	29,010
2025-02-13	14.930	14.950	14.930	14.950	14.950	15,044,411
2025-02-12	14.950	14.980	14.940	14.950	14.950	163,000
2025-02-11	14.950	14.980	14.940	14.980	14.980	54,100
2025-02-10	14.990	14.990	14.950	14.980	14.980	213,007
2025-02-06	14.990	15.000	14.950	14.990	14.990	114,120
2025-02-05	14.990	15.000	14.960	14.990	14.990	118,013
2025-02-04	14.990	14.990	14.950	14.990	14.990	120,000
2025-02-03	14.990	15.000	14.920	14.990	14.990	119,000
2025-01-22	14.940	14.980	14.940	14.980	14.980	14,001

← NewerPage 7 of 20 · 1,184 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.