Cathay No.2 REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	17.800	17.800	17.770	17.770	17.530	2,000
2022-12-16	17.900	17.900	17.900	17.900	17.658	2,000
2022-12-15	17.910	17.910	17.890	17.900	17.658	155,000
2022-12-14	17.910	17.910	17.910	17.910	17.668	2,000
2022-12-13	17.960	17.980	17.950	17.950	17.707	7,000
2022-12-12	18.000	18.000	17.950	17.950	17.707	25,000
2022-12-09	18.020	18.020	18.010	18.020	17.776	47,000
2022-12-08	18.050	18.050	18.000	18.020	17.776	107,000
2022-12-07	18.030	18.060	18.030	18.050	17.806	153,000
2022-12-06	18.050	18.050	18.050	18.050	17.806	9,000
2022-12-05	18.080	18.100	18.050	18.100	17.855	179,000
2022-12-02	18.100	18.100	18.080	18.080	17.835	10,000
2022-12-01	18.150	18.150	18.150	18.150	17.905	9,000
2022-11-30	18.170	18.170	18.170	18.170	17.924	4,000
2022-11-29	18.190	18.190	18.190	18.190	17.944	1,000
2022-11-28	18.250	18.250	18.250	18.250	18.003	1,000
2022-11-25	18.250	18.250	18.250	18.250	18.003	6,000
2022-11-22	18.560	18.560	18.560	18.560	18.075	2,000
2022-11-21	18.560	18.570	18.550	18.570	18.085	28,000
2022-11-18	18.530	18.570	18.530	18.570	18.085	23,000
2022-11-17	18.580	18.580	18.580	18.580	18.095	4,000
2022-11-16	18.590	18.590	18.580	18.580	18.095	155,000
2022-11-15	18.590	18.590	18.580	18.580	18.095	5,000
2022-11-14	18.590	18.590	18.590	18.590	18.104	6,000
2022-11-11	18.540	18.590	18.540	18.590	18.104	3,000
2022-11-10	18.520	18.620	18.520	18.620	18.134	12,000
2022-11-09	18.600	18.600	18.590	18.590	18.104	6,000
2022-11-08	18.590	18.590	18.590	18.590	18.104	9,000
2022-11-07	18.640	18.640	17.850	18.640	18.153	43,000
2022-11-04	18.640	18.650	18.640	18.640	18.153	74,000
2022-11-03	18.610	18.640	18.610	18.640	18.153	15,000
2022-11-02	18.640	18.640	18.640	18.640	18.153	5,000
2022-11-01	18.670	18.680	18.670	18.680	18.192	22,000
2022-10-31	18.750	18.750	18.670	18.670	18.182	14,000
2022-10-28	19.150	19.150	18.660	18.660	18.172	24,000
2022-10-27	18.410	19.200	18.410	19.200	18.698	6,050
2022-10-24	19.900	19.900	19.900	19.900	19.380	1,000
2022-10-21	18.750	18.990	18.750	18.880	18.387	8,000
2022-10-19	18.540	18.870	18.110	18.870	18.377	19,000
2022-10-17	18.560	18.560	18.560	18.560	18.075	3,000
2022-10-13	18.530	18.530	18.530	18.530	18.046	1,000
2022-10-12	18.180	18.690	18.180	18.690	18.202	4,000
2022-10-11	18.120	18.700	18.120	18.690	18.202	16,000
2022-10-05	18.790	18.790	18.210	18.790	18.299	8,000
2022-10-04	17.780	18.790	17.760	18.790	18.299	15,001
2022-09-29	18.420	18.810	18.420	18.810	18.319	4,000
2022-09-28	18.650	18.850	18.120	18.850	18.358	37,166
2022-09-23	18.650	18.650	18.650	18.650	18.163	4,000
2022-09-19	18.770	18.770	18.760	18.760	18.270	159,227
2022-09-16	18.770	18.770	18.140	18.770	18.280	216,000
2022-09-15	18.770	18.770	18.760	18.770	18.280	15,000
2022-09-13	18.910	18.910	18.910	18.910	18.416	2,000
2022-09-12	18.920	18.920	18.920	18.920	18.426	1,000
2022-08-25	18.530	19.000	18.530	19.000	18.504	5,000
2022-08-23	18.580	18.580	18.020	18.170	17.695	7,000
2022-08-16	18.560	18.560	18.560	18.560	18.075	7,000
2022-08-15	18.580	18.580	18.540	18.540	18.056	16,000
2022-08-12	18.560	18.570	18.560	18.560	18.075	8,000
2022-08-11	18.560	18.560	18.560	18.560	18.075	2,000
2022-08-10	18.540	18.560	18.540	18.560	18.075	26,000

← NewerPage 15 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.