Cathay No.2 REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	16.610	16.850	16.610	16.850	16.850	171,000
2024-03-07	16.850	16.850	16.800	16.850	16.850	258,000
2024-03-06	16.810	16.850	16.700	16.850	16.850	54,000
2024-03-05	16.810	16.850	16.810	16.850	16.850	227,000
2024-03-04	16.800	16.900	16.800	16.820	16.820	158,000
2024-03-01	16.850	16.900	16.800	16.810	16.810	269,000
2024-02-29	16.820	16.910	16.800	16.800	16.800	209,000
2024-02-27	16.900	16.950	16.900	16.900	16.900	201,000
2024-02-26	16.880	16.900	16.880	16.900	16.900	13,000
2024-02-23	16.900	16.900	16.850	16.880	16.880	200,000
2024-02-19	16.850	16.850	16.820	16.850	16.850	6,001
2024-02-02	16.950	16.950	16.950	16.950	16.950	10,000
2024-02-01	16.900	17.170	16.900	17.170	17.170	28,000
2024-01-31	16.950	16.950	16.660	16.720	16.720	23,000
2024-01-30	16.950	16.950	16.950	16.950	16.950	11,000
2024-01-29	16.950	16.950	16.950	16.950	16.950	10,000
2024-01-26	16.900	16.940	16.900	16.940	16.940	16,000
2024-01-25	16.650	16.900	16.650	16.900	16.900	20,000
2024-01-24	16.590	16.650	16.590	16.650	16.650	43,000
2024-01-23	16.570	16.590	16.570	16.590	16.590	111,000
2024-01-19	16.560	16.570	16.560	16.570	16.570	52,010
2024-01-18	16.550	16.560	16.550	16.560	16.560	17,000
2024-01-17	16.510	16.560	16.500	16.560	16.560	220,000
2024-01-16	16.550	16.550	16.540	16.550	16.550	72,000
2024-01-15	16.580	16.580	16.540	16.540	16.540	14,010
2024-01-12	16.560	16.570	16.560	16.570	16.570	7,222
2024-01-11	16.500	16.570	16.490	16.570	16.570	99,000
2024-01-10	16.500	16.550	16.500	16.550	16.550	101,330
2024-01-09	16.490	16.500	16.450	16.500	16.500	373,080
2024-01-08	16.490	16.490	16.490	16.490	16.490	10,040
2024-01-05	16.490	16.490	16.490	16.490	16.490	1,000
2024-01-04	16.420	16.490	16.420	16.490	16.490	12,000
2024-01-03	16.430	16.430	16.420	16.420	16.420	500,014
2024-01-02	16.430	16.430	16.420	16.430	16.430	163,000
2023-12-29	16.430	16.440	16.420	16.430	16.430	420,000
2023-12-28	16.450	16.450	16.430	16.430	16.430	6,000
2023-12-27	16.430	16.430	16.430	16.430	16.430	18,010
2023-12-26	16.440	16.440	16.420	16.430	16.430	80,000
2023-12-25	16.430	16.440	16.430	16.440	16.440	112,000
2023-12-22	16.450	16.450	16.430	16.430	16.430	472,000
2023-12-21	16.450	16.450	16.420	16.440	16.440	448,000
2023-12-20	16.450	16.450	16.390	16.450	16.450	533,000
2023-12-19	16.500	16.640	16.450	16.450	16.450	40,000
2023-12-18	16.390	16.690	16.390	16.690	16.690	33,000
2023-12-15	16.390	16.390	16.310	16.390	16.390	282,000
2023-12-14	16.390	16.390	16.360	16.390	16.390	6,000
2023-12-13	16.400	16.400	16.390	16.400	16.400	5,000
2023-12-12	16.420	16.500	16.400	16.400	16.400	17,100
2023-12-11	16.450	16.450	16.410	16.410	16.410	27,000
2023-12-08	16.450	16.450	16.420	16.420	16.420	5,000
2023-12-07	16.450	16.450	16.450	16.450	16.450	2,124
2023-12-06	16.450	16.460	16.450	16.450	16.450	48,000
2023-12-05	16.450	16.450	16.440	16.450	16.450	41,000
2023-12-04	16.450	16.450	16.430	16.450	16.450	10,000
2023-12-01	16.450	16.500	16.450	16.450	16.450	24,000
2023-11-30	16.450	16.470	16.450	16.460	16.460	10,000
2023-11-29	16.470	16.470	16.450	16.470	16.470	15,000
2023-11-28	16.500	16.500	16.470	16.470	16.470	12,000
2023-11-27	16.600	16.600	16.510	16.510	16.510	4,000
2023-11-24	16.500	16.500	16.500	16.500	16.500	3,000

← NewerPage 11 of 18 · 1,080 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.