Cathay No.1 REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-23	16.000	16.030	16.000	16.000	16.000	325,000
2024-10-22	16.020	16.030	16.000	16.030	16.030	97,000
2024-10-21	16.030	16.040	16.020	16.030	16.030	778,023
2024-10-18	16.040	16.040	16.020	16.040	16.040	701,000
2024-10-17	16.040	16.040	16.010	16.040	16.040	1,065,000
2024-10-16	16.050	16.050	16.010	16.020	16.020	522,000
2024-10-15	16.040	16.040	16.000	16.000	16.000	840,000
2024-10-14	16.050	16.080	16.030	16.040	16.040	658,000
2024-10-11	16.050	16.050	16.040	16.050	16.050	406,000
2024-10-09	16.050	16.050	16.030	16.040	16.040	175,000
2024-10-08	16.040	16.040	16.040	16.040	16.040	368,000
2024-10-07	16.050	16.050	16.020	16.040	16.040	369,000
2024-10-04	16.040	16.050	16.040	16.050	16.050	403,000
2024-10-01	16.040	16.040	16.040	16.040	16.040	958,000
2024-09-30	16.030	16.040	16.020	16.040	16.040	451,000
2024-09-27	16.010	16.030	16.010	16.030	16.030	514,000
2024-09-26	16.010	16.030	16.000	16.000	16.000	1,931,000
2024-09-25	16.050	16.050	16.000	16.030	16.030	2,546,000
2024-09-24	16.050	16.060	16.000	16.050	16.050	2,453,000
2024-09-23	16.920	16.920	15.990	16.000	16.000	654,054
2024-09-20	16.600	16.600	16.500	16.500	16.500	758,000
2024-09-19	16.600	16.600	16.550	16.600	16.600	807,000
2024-09-18	16.600	16.610	16.540	16.600	16.600	826,000
2024-09-16	16.600	16.600	16.500	16.600	16.600	494,000
2024-09-13	16.600	16.600	16.500	16.600	16.600	299,002
2024-09-11	16.650	16.690	16.600	16.600	16.600	490,001
2024-09-10	16.600	16.600	16.550	16.600	16.600	270,000
2024-09-09	16.600	16.600	16.550	16.600	16.600	90,001
2024-09-06	16.600	16.600	16.600	16.600	16.600	38,000
2024-09-05	16.600	16.600	16.600	16.600	16.600	12,000
2024-09-04	16.650	16.670	16.500	16.510	16.510	208,000
2024-09-03	16.660	16.670	16.500	16.650	16.650	392,000
2024-09-02	16.660	16.660	16.660	16.660	16.660	18,000
2024-08-29	16.680	16.680	16.660	16.660	16.660	6,000
2024-08-28	16.690	16.690	16.640	16.650	16.650	16,000
2024-08-27	16.760	16.760	16.500	16.620	16.620	230,000
2024-08-26	16.760	16.770	16.760	16.760	16.760	100,022
2024-08-23	16.630	16.730	16.620	16.730	16.730	9,010
2024-08-22	16.630	16.630	16.600	16.620	16.620	232,000
2024-08-21	16.740	16.740	16.500	16.610	16.610	1,417,000
2024-08-20	16.840	16.840	16.630	16.640	16.640	8,010
2024-08-19	16.700	16.700	16.650	16.650	16.650	4,008
2024-08-16	16.810	16.810	16.680	16.780	16.780	10,000
2024-08-15	16.650	16.660	16.650	16.660	16.660	12,000
2024-08-14	16.600	16.610	16.600	16.610	16.610	6,000
2024-08-13	16.680	16.680	16.610	16.610	16.610	6,001
2024-08-12	16.650	16.650	16.620	16.620	16.620	33,001
2024-08-08	16.520	16.520	16.520	16.520	16.520	98,000
2024-08-07	16.740	16.800	16.500	16.500	16.500	15,505,001
2024-08-06	16.610	16.610	16.600	16.600	16.600	2,001
2024-08-05	16.610	16.610	16.500	16.610	16.610	158,062
2024-08-02	16.750	16.750	16.710	16.710	16.710	4,000
2024-08-01	16.800	16.800	16.760	16.770	16.770	79,002
2024-07-31	16.800	16.830	16.760	16.800	16.800	1,003,000
2024-07-30	16.850	16.850	16.700	16.800	16.800	196,010
2024-07-29	16.800	16.850	16.800	16.850	16.850	40,000
2024-07-26	16.800	16.820	16.750	16.780	16.780	890,010
2024-07-23	16.810	16.820	16.810	16.820	16.820	70,020
2024-07-19	16.810	16.810	16.810	16.810	16.810	36,000
2024-07-18	16.850	16.850	16.840	16.840	16.840	51,000

← NewerPage 9 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.