Cathay No.2 REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-20	17.450	17.500	17.440	17.450	17.450	27,700
2023-07-19	17.450	17.450	17.450	17.450	17.450	26,000
2023-07-17	17.320	17.490	17.320	17.490	17.490	52,179
2023-07-14	17.340	17.340	17.320	17.320	17.320	3,155
2023-07-13	17.290	17.350	17.260	17.350	17.350	201,000
2023-07-12	17.200	17.300	17.180	17.300	17.300	56,000
2023-07-11	17.190	17.190	17.180	17.190	17.190	50,100
2023-07-10	16.890	17.190	16.890	17.190	17.190	40,000
2023-07-07	16.910	16.910	16.700	16.700	16.700	14,000
2023-07-06	16.900	16.920	16.900	16.910	16.910	110,000
2023-07-05	16.900	16.900	16.900	16.900	16.900	22,000
2023-07-04	17.050	17.050	16.820	16.890	16.890	89,000
2023-07-03	17.000	17.120	16.920	16.920	16.920	70,000
2023-06-30	17.060	17.140	17.060	17.140	17.140	27,000
2023-06-29	17.100	17.100	17.100	17.100	17.100	13,002
2023-06-28	17.100	17.150	17.070	17.150	17.150	138,000
2023-06-27	17.100	17.100	17.100	17.100	17.100	161,000
2023-06-26	17.100	17.100	17.100	17.100	17.100	10,000
2023-06-21	17.100	17.100	17.100	17.100	17.100	11,000
2023-06-20	17.100	17.100	17.100	17.100	17.100	21,050
2023-06-19	17.100	17.100	17.050	17.100	17.100	33,200
2023-06-16	17.010	17.100	17.010	17.100	17.100	22,000
2023-06-15	17.000	17.100	17.000	17.100	17.100	12,000
2023-06-14	17.100	17.100	17.100	17.100	17.100	12,049
2023-06-13	17.150	17.150	17.050	17.100	17.100	9,000
2023-06-12	17.150	17.150	17.150	17.150	17.150	10,000
2023-06-09	17.150	17.150	17.150	17.150	17.150	5,000
2023-06-08	17.150	17.150	17.130	17.130	17.130	9,000
2023-06-06	17.100	17.200	17.100	17.150	17.150	20,009
2023-06-05	17.050	17.150	17.050	17.150	17.150	21,000
2023-06-02	17.200	17.200	16.940	17.040	17.040	8,000
2023-06-01	17.180	17.200	17.180	17.200	17.200	7,000
2023-05-31	17.160	17.200	17.160	17.180	17.180	19,000
2023-05-30	17.150	17.150	17.150	17.150	17.150	7,000
2023-05-29	17.200	17.200	17.150	17.150	17.150	12,000
2023-05-26	17.200	17.200	17.050	17.200	17.200	52,003
2023-05-25	17.350	17.350	17.200	17.200	17.200	22,000
2023-05-24	17.350	17.350	17.350	17.350	17.350	1,000
2023-05-23	17.350	17.350	17.350	17.350	17.350	1,000
2023-05-22	17.400	17.400	17.350	17.350	17.350	88,000
2023-05-19	17.400	17.400	17.400	17.400	17.400	1,000
2023-05-18	17.400	17.400	17.400	17.400	17.400	3,500
2023-05-17	17.400	17.400	17.250	17.400	17.400	6,000
2023-05-16	17.420	17.420	17.410	17.410	17.175	17,224
2023-05-15	17.420	17.420	17.420	17.420	17.184	78,000
2023-05-12	17.420	17.420	17.420	17.420	17.184	30,000
2023-05-11	17.440	17.440	17.420	17.420	17.184	6,000
2023-05-10	17.440	17.440	17.440	17.440	17.204	42,000
2023-05-09	17.450	17.450	17.440	17.440	17.204	2,000
2023-05-04	17.450	17.450	17.450	17.450	17.214	12,000
2023-05-03	17.500	17.500	17.220	17.220	16.987	16,080
2023-05-02	17.500	17.500	17.500	17.500	17.263	10,120
2023-04-28	17.560	17.560	17.560	17.560	17.323	4,000
2023-04-27	17.560	17.560	17.550	17.560	17.323	37,000
2023-04-26	17.550	17.560	17.550	17.560	17.323	12,000
2023-04-25	17.550	17.560	17.500	17.560	17.323	44,000
2023-04-24	17.560	17.560	17.560	17.560	17.323	5,000
2023-04-21	17.500	17.590	17.500	17.590	17.352	15,000
2023-04-20	17.310	17.500	17.310	17.310	17.076	22,000
2023-04-18	17.500	17.600	17.500	17.600	17.362	34,000

← NewerPage 13 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.