Cathay No.2 REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	16.780	16.780	16.600	16.620	16.620	72,004
2024-06-06	16.780	16.780	16.780	16.780	16.780	100,000
2024-06-05	16.600	16.800	16.600	16.780	16.780	102,000
2024-06-04	16.600	16.800	16.600	16.780	16.780	174,001
2024-06-03	16.790	16.790	16.790	16.790	16.790	100,004
2024-05-31	16.790	16.790	16.790	16.790	16.790	2,000
2024-05-30	16.600	16.790	16.600	16.790	16.790	34,065
2024-05-29	16.790	16.790	16.790	16.790	16.790	15,000
2024-05-28	16.790	16.790	16.790	16.790	16.790	24,005
2024-05-27	16.410	16.790	16.410	16.790	16.790	2,000
2024-05-24	16.800	16.800	16.800	16.800	16.800	3,000
2024-05-23	16.900	16.900	16.810	16.810	16.810	70,000
2024-05-22	16.900	16.900	16.900	16.900	16.900	25,000
2024-05-21	16.500	16.640	16.500	16.640	16.640	2,180
2024-05-20	16.750	16.750	16.750	16.750	16.750	2,040
2024-05-16	16.750	16.800	16.750	16.750	16.750	290,150
2024-05-15	16.900	16.900	16.760	16.900	16.900	210,600
2024-05-14	16.850	16.900	16.850	16.850	16.850	423,015
2024-05-13	16.850	16.850	16.850	16.850	16.850	100,005
2024-05-10	16.850	16.850	16.850	16.850	16.850	120,000
2024-05-09	16.800	16.850	16.800	16.850	16.850	16,000
2024-05-08	16.800	16.800	16.800	16.800	16.800	6,000
2024-05-07	16.850	16.850	16.800	16.800	16.800	128,000
2024-05-06	16.800	16.800	16.800	16.800	16.800	5,000
2024-05-03	16.700	16.800	16.700	16.800	16.800	32,003
2024-05-02	16.700	16.700	16.670	16.700	16.700	26,012
2024-04-30	16.650	16.700	16.650	16.700	16.700	6,000
2024-04-29	16.650	16.650	16.650	16.650	16.650	18,016
2024-04-26	16.700	16.700	16.640	16.640	16.640	110,000
2024-04-25	16.700	16.700	16.660	16.670	16.670	51,309
2024-04-24	16.700	16.700	16.650	16.700	16.700	39,004
2024-04-23	16.700	16.700	16.700	16.700	16.700	1,000
2024-04-19	16.710	16.710	16.700	16.700	16.700	65,000
2024-04-18	16.790	16.790	16.790	16.790	16.790	15,002
2024-04-17	16.760	16.800	16.760	16.800	16.800	2,001
2024-04-16	16.800	16.800	16.800	16.800	16.800	3,002
2024-04-15	16.750	16.800	16.750	16.800	16.800	102,000
2024-04-12	16.800	16.800	16.750	16.800	16.800	302,000
2024-04-11	16.760	16.800	16.760	16.800	16.800	218,000
2024-04-10	16.810	16.810	16.730	16.730	16.730	43,000
2024-04-09	16.810	16.810	16.810	16.810	16.810	17,000
2024-04-08	16.800	16.810	16.800	16.810	16.810	16,000
2024-04-03	16.760	16.800	16.760	16.800	16.800	95,000
2024-04-02	16.800	16.800	16.800	16.800	16.800	21,000
2024-04-01	16.800	16.800	16.800	16.800	16.800	17,000
2024-03-29	16.800	16.800	16.800	16.800	16.800	15,000
2024-03-28	16.610	16.800	16.610	16.800	16.800	123,000
2024-03-27	16.700	16.700	16.680	16.700	16.700	84,000
2024-03-25	16.650	16.650	16.650	16.650	16.650	19,000
2024-03-22	16.590	16.650	16.590	16.650	16.650	206,000
2024-03-21	16.600	16.600	16.600	16.600	16.600	12,000
2024-03-20	16.620	16.620	16.620	16.620	16.620	3,000
2024-03-19	16.610	16.610	16.610	16.610	16.610	3,029
2024-03-18	16.710	16.760	16.700	16.760	16.760	136,000
2024-03-15	16.770	16.770	16.760	16.760	16.760	257,010
2024-03-14	16.760	16.770	16.760	16.770	16.770	2,000
2024-03-13	16.760	16.760	16.760	16.760	16.760	132,000
2024-03-12	16.740	16.800	16.740	16.760	16.760	17,000
2024-03-11	16.850	16.850	16.720	16.720	16.720	122,000
2024-03-08	16.610	16.850	16.610	16.850	16.850	171,000

← NewerPage 10 of 18 · 1,079 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-17	0.2355 TWD
2022-11-23	0.2371 TWD
2022-05-18	0.2329 TWD
2021-11-23	0.2247 TWD
2021-05-20	0.2213 TWD
2020-11-19	0.2292 TWD
2020-05-20	0.1965 TWD
2019-11-20	0.2017 TWD
2019-05-21	0.2247 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.