Cathay No.2 REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	14.200	14.200	13.400	14.150	14.150	256,000
2025-10-23	14.190	14.200	14.190	14.200	14.200	33,000
2025-10-22	14.200	14.200	14.200	14.200	14.200	26,000
2025-10-21	14.200	14.200	14.200	14.200	14.200	30,000
2025-10-20	14.200	14.200	14.190	14.200	14.200	48,000
2025-10-17	14.200	14.210	14.200	14.200	14.200	190,000
2025-10-16	14.190	14.200	14.190	14.200	14.200	81,000
2025-10-15	14.200	14.200	14.200	14.200	14.200	82,000
2025-10-14	14.210	14.210	14.200	14.200	14.200	24,000
2025-10-13	14.190	14.200	14.190	14.200	14.200	10,000
2025-10-09	14.260	14.270	14.250	14.260	14.260	124,000
2025-10-08	14.260	14.260	14.260	14.260	14.260	0
2025-10-07	14.260	14.270	14.260	14.260	14.260	16,000
2025-10-03	14.270	14.290	14.270	14.280	14.280	56,000
2025-10-02	14.270	14.290	14.270	14.280	14.280	44,001
2025-10-01	14.270	14.300	14.250	14.300	14.300	34,000
2025-09-30	14.250	14.300	14.250	14.300	14.300	50,000
2025-09-29	14.260	14.260	14.260	14.260	14.260	0
2025-09-26	14.250	14.260	14.250	14.260	14.260	2,012
2025-09-25	14.300	14.320	14.250	14.300	14.300	207,000
2025-09-24	14.300	14.300	14.250	14.250	14.250	9,000
2025-09-23	14.180	14.250	14.180	14.250	14.250	6,000
2025-09-22	14.200	14.260	14.200	14.260	14.260	22,000
2025-09-19	14.230	14.230	14.200	14.200	14.200	29,000
2025-09-18	14.200	14.230	14.200	14.230	14.230	8,000
2025-09-17	14.240	14.240	14.200	14.200	14.200	5,000
2025-09-16	14.250	14.250	14.250	14.250	14.250	1,000
2025-09-15	14.200	14.250	14.200	14.250	14.250	10,000
2025-09-12	14.230	14.230	14.230	14.230	14.230	0
2025-09-11	14.230	14.230	14.230	14.230	14.230	0
2025-09-10	14.220	14.240	14.190	14.230	14.230	39,000
2025-09-09	14.200	14.230	14.200	14.230	14.230	25,000
2025-09-08	14.200	14.200	14.200	14.200	14.200	8,000
2025-09-05	14.200	14.200	14.200	14.200	14.200	0
2025-09-04	14.200	14.200	14.200	14.200	14.200	0
2025-09-03	14.200	14.200	14.200	14.200	14.200	0
2025-09-02	14.200	14.200	14.200	14.200	14.200	6,000
2025-09-01	14.200	14.200	14.200	14.200	14.200	1,000
2025-08-29	14.100	14.170	14.090	14.160	14.160	61,000
2025-08-28	14.100	14.120	14.100	14.120	14.120	16,000
2025-08-27	14.080	14.100	14.080	14.100	14.100	19,000
2025-08-26	14.100	14.120	14.080	14.120	14.120	7,000
2025-08-25	14.120	14.120	14.120	14.120	14.120	5,000
2025-08-22	14.160	14.170	14.030	14.150	14.150	101,000
2025-08-21	14.070	14.070	14.070	14.070	14.070	0
2025-08-20	14.250	14.250	14.070	14.070	14.070	102,000
2025-08-19	14.220	14.220	14.220	14.220	14.220	8,000
2025-08-18	14.240	14.240	14.220	14.220	14.220	14,000
2025-08-15	14.260	14.300	14.260	14.280	14.280	84,000
2025-08-14	14.350	14.350	14.300	14.300	14.300	12,000
2025-08-13	14.350	14.350	14.320	14.350	14.350	104,000
2025-08-12	14.310	14.320	14.000	14.320	14.320	232,000
2025-08-11	14.320	14.350	14.300	14.350	14.350	62,000
2025-08-08	14.370	14.370	14.370	14.370	14.370	17,000
2025-08-07	14.400	14.400	14.390	14.390	14.390	2,000
2025-08-06	14.410	14.410	14.400	14.410	14.410	92,000
2025-08-05	14.530	14.530	14.350	14.530	14.530	77,000
2025-08-04	14.560	14.560	14.540	14.560	14.560	32,000
2025-08-01	14.610	14.610	14.600	14.610	14.610	47,002
2025-07-31	14.650	14.650	14.620	14.630	14.630	52,000

← NewerPage 5 of 18 · 1,075 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.