Cathay No.1 REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 14.960 | 14.980 | 14.960 | 14.980 | 14.980 | 14,000 |
| 2025-01-20 | 14.970 | 14.980 | 14.960 | 14.980 | 14.980 | 15,000 |
| 2025-01-17 | 15.290 | 15.290 | 14.970 | 14.970 | 14.970 | 7,000 |
| 2025-01-16 | 14.940 | 14.990 | 14.940 | 14.990 | 14.990 | 65,000 |
| 2025-01-15 | 14.940 | 14.990 | 14.940 | 14.990 | 14.990 | 14,000 |
| 2025-01-14 | 14.970 | 14.990 | 14.910 | 14.990 | 14.990 | 16,000 |
| 2025-01-13 | 14.900 | 15.000 | 14.900 | 15.000 | 15.000 | 16,001 |
| 2025-01-10 | 15.000 | 15.000 | 14.980 | 15.000 | 15.000 | 239,000 |
| 2025-01-09 | 15.260 | 15.260 | 14.990 | 15.000 | 15.000 | 1,018,000 |
| 2025-01-08 | 15.300 | 15.310 | 14.990 | 15.300 | 15.300 | 2,284,000 |
| 2025-01-07 | 15.330 | 15.330 | 15.000 | 15.330 | 15.330 | 1,522,000 |
| 2025-01-06 | 15.350 | 15.400 | 15.000 | 15.330 | 15.330 | 1,492,090 |
| 2025-01-03 | 15.400 | 15.480 | 15.350 | 15.350 | 15.350 | 20,000 |
| 2025-01-02 | 15.350 | 15.350 | 15.350 | 15.350 | 15.350 | 4,090 |
| 2024-12-31 | 15.330 | 15.350 | 15.330 | 15.350 | 15.350 | 34,103 |
| 2024-12-30 | 15.350 | 15.350 | 15.300 | 15.350 | 15.350 | 44,020 |
| 2024-12-27 | 15.360 | 15.360 | 15.350 | 15.350 | 15.350 | 63,005 |
| 2024-12-26 | 15.340 | 15.400 | 15.340 | 15.350 | 15.350 | 70,000 |
| 2024-12-25 | 15.360 | 15.370 | 15.360 | 15.360 | 15.360 | 4,005 |
| 2024-12-24 | 15.360 | 15.360 | 15.360 | 15.360 | 15.360 | 96,182 |
| 2024-12-23 | 15.500 | 15.500 | 15.400 | 15.440 | 15.440 | 183,229 |
| 2024-12-20 | 15.350 | 15.530 | 15.300 | 15.530 | 15.530 | 317,000 |
| 2024-12-19 | 15.360 | 15.420 | 15.350 | 15.350 | 15.350 | 6,000 |
| 2024-12-18 | 15.350 | 15.350 | 15.350 | 15.350 | 15.350 | 14,000 |
| 2024-12-17 | 15.350 | 15.390 | 15.350 | 15.350 | 15.350 | 31,007 |
| 2024-12-16 | 15.400 | 15.410 | 15.350 | 15.350 | 15.350 | 125,006 |
| 2024-12-11 | 15.440 | 15.440 | 15.400 | 15.400 | 15.400 | 497,000 |
| 2024-12-10 | 15.450 | 15.450 | 15.440 | 15.440 | 15.440 | 3,000 |
| 2024-12-09 | 15.470 | 15.470 | 15.300 | 15.450 | 15.450 | 1,120,002 |
| 2024-12-06 | 15.500 | 15.500 | 15.460 | 15.460 | 15.460 | 4,000 |
| 2024-12-05 | 15.500 | 15.500 | 15.360 | 15.500 | 15.500 | 352,106 |
| 2024-12-04 | 15.510 | 15.590 | 15.310 | 15.500 | 15.500 | 675,002 |
| 2024-12-03 | 15.450 | 15.500 | 15.450 | 15.500 | 15.500 | 46,000 |
| 2024-12-02 | 15.700 | 15.750 | 15.310 | 15.450 | 15.450 | 826,001 |
| 2024-11-29 | 15.850 | 15.850 | 15.600 | 15.700 | 15.700 | 593,023 |
| 2024-11-28 | 15.900 | 15.900 | 15.850 | 15.850 | 15.850 | 402,569 |
| 2024-11-27 | 15.910 | 15.910 | 15.880 | 15.900 | 15.900 | 217,000 |
| 2024-11-26 | 15.900 | 15.920 | 15.890 | 15.910 | 15.910 | 413,000 |
| 2024-11-25 | 15.880 | 15.890 | 15.880 | 15.890 | 15.890 | 388,006 |
| 2024-11-22 | 15.880 | 15.890 | 15.880 | 15.890 | 15.890 | 205,000 |
| 2024-11-21 | 15.880 | 15.880 | 15.880 | 15.880 | 15.880 | 2,000 |
| 2024-11-20 | 15.880 | 15.880 | 15.880 | 15.880 | 15.880 | 247,001 |
| 2024-11-19 | 15.860 | 15.870 | 15.860 | 15.870 | 15.870 | 439,000 |
| 2024-11-18 | 15.850 | 15.860 | 15.850 | 15.860 | 15.860 | 110,319 |
| 2024-11-15 | 15.870 | 15.870 | 15.860 | 15.870 | 15.870 | 253,000 |
| 2024-11-14 | 15.860 | 15.860 | 15.860 | 15.860 | 15.860 | 15,000 |
| 2024-11-13 | 15.860 | 15.860 | 15.860 | 15.860 | 15.860 | 20,109 |
| 2024-11-12 | 15.880 | 15.880 | 15.860 | 15.860 | 15.860 | 3,000 |
| 2024-11-11 | 15.860 | 15.900 | 15.860 | 15.880 | 15.880 | 491,000 |
| 2024-11-08 | 15.860 | 15.900 | 15.860 | 15.900 | 15.900 | 380,000 |
| 2024-11-07 | 15.870 | 15.890 | 15.860 | 15.890 | 15.890 | 433,000 |
| 2024-11-06 | 15.880 | 15.890 | 15.880 | 15.890 | 15.890 | 576,000 |
| 2024-11-05 | 15.880 | 15.890 | 15.880 | 15.890 | 15.890 | 322,006 |
| 2024-11-04 | 15.830 | 15.890 | 15.830 | 15.890 | 15.890 | 827,004 |
| 2024-11-01 | 15.880 | 15.890 | 15.800 | 15.890 | 15.890 | 370,096 |
| 2024-10-30 | 15.950 | 15.950 | 15.890 | 15.890 | 15.890 | 467,328 |
| 2024-10-29 | 16.000 | 16.000 | 15.890 | 15.940 | 15.940 | 138,010 |
| 2024-10-28 | 16.000 | 16.000 | 15.990 | 16.000 | 16.000 | 491,022 |
| 2024-10-25 | 16.010 | 16.020 | 16.000 | 16.010 | 16.010 | 144,003 |
| 2024-10-24 | 16.000 | 16.030 | 15.990 | 16.030 | 16.030 | 4,387,311 |
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.