Cathay No.2 REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	14.660	14.670	14.640	14.670	14.670	63,000
2025-07-29	14.680	14.680	14.670	14.680	14.680	53,000
2025-07-28	14.690	14.710	14.690	14.710	14.710	3,000
2025-07-25	14.710	14.710	14.710	14.710	14.710	1,000
2025-07-24	14.720	14.720	14.690	14.710	14.710	34,000
2025-07-23	14.720	14.720	14.720	14.720	14.720	0
2025-07-22	14.740	14.740	14.720	14.720	14.720	59,000
2025-07-21	14.760	14.770	14.740	14.740	14.740	26,000
2025-07-18	14.750	14.770	14.750	14.760	14.760	53,000
2025-07-17	14.780	14.780	14.770	14.770	14.770	9,000
2025-07-16	14.780	14.790	14.780	14.780	14.780	64,000
2025-07-15	14.790	14.800	14.790	14.800	14.800	34,000
2025-07-14	14.810	14.810	14.810	14.810	14.810	6,000
2025-07-11	14.800	14.810	14.800	14.810	14.810	72,000
2025-07-10	14.850	14.850	14.830	14.830	14.830	11,005
2025-07-09	14.850	14.870	14.840	14.870	14.870	169,000
2025-07-08	14.880	14.880	14.880	14.880	14.880	0
2025-07-07	14.850	14.880	14.840	14.880	14.880	27,000
2025-07-04	14.860	14.890	14.850	14.890	14.890	63,000
2025-07-03	14.900	14.910	14.860	14.900	14.900	117,000
2025-07-02	14.910	14.910	14.910	14.910	14.910	5,000
2025-07-01	14.920	14.920	14.920	14.920	14.920	8,000
2025-06-30	14.920	14.920	14.920	14.920	14.920	2,000
2025-06-27	14.980	14.980	14.910	14.910	14.910	146,000
2025-06-26	14.990	14.990	14.980	14.980	14.980	14,000
2025-06-25	14.980	14.980	14.980	14.980	14.980	7,000
2025-06-24	14.930	14.990	14.930	14.990	14.990	6,000
2025-06-23	14.990	14.990	14.990	14.990	14.990	10,000
2025-06-20	14.990	14.990	14.990	14.990	14.990	0
2025-06-19	14.990	14.990	14.990	14.990	14.990	0
2025-06-18	14.990	14.990	14.990	14.990	14.990	0
2025-06-17	14.990	14.990	14.990	14.990	14.990	1,000
2025-06-16	14.990	14.990	14.990	14.990	14.990	0
2025-06-13	14.990	14.990	14.990	14.990	14.990	0
2025-06-12	14.920	14.990	14.920	14.990	14.990	69,000
2025-06-11	14.990	14.990	14.990	14.990	14.990	2,000
2025-06-10	14.900	14.900	14.900	14.900	14.900	0
2025-06-09	15.100	15.130	14.880	14.900	14.900	285,000
2025-06-06	15.100	15.110	15.100	15.110	15.110	52,000
2025-06-05	15.090	15.090	15.060	15.060	15.060	55,000
2025-06-04	15.100	15.100	15.060	15.100	15.100	51,000
2025-06-03	15.100	15.100	15.100	15.100	15.100	41,000
2025-06-02	15.060	15.100	15.060	15.100	15.100	56,000
2025-05-29	15.100	15.130	15.100	15.100	15.100	116,000
2025-05-28	15.130	15.140	15.130	15.140	15.140	47,000
2025-05-27	15.120	15.150	15.120	15.150	15.150	2,000
2025-05-26	15.100	15.100	15.100	15.100	15.100	0
2025-05-23	15.100	15.100	15.100	15.100	15.100	2,000
2025-05-22	15.100	15.140	15.100	15.100	15.100	33,000
2025-05-21	15.140	15.140	15.140	15.140	15.140	0
2025-05-20	15.140	15.140	15.140	15.140	15.140	1,000
2025-05-19	15.110	15.130	15.110	15.130	15.130	109,000
2025-05-16	15.120	15.150	15.120	15.150	15.150	133,002
2025-05-15	15.180	15.180	15.180	15.180	15.180	102,000
2025-05-14	15.200	15.200	15.200	15.200	14.982	33,000
2025-05-13	15.200	15.200	15.200	15.200	14.982	112,000
2025-05-12	15.200	15.200	15.200	15.200	14.982	30,000
2025-05-09	15.200	15.200	15.200	15.200	14.982	30,000
2025-05-08	15.210	15.250	15.210	15.250	15.031	123,000
2025-05-07	15.200	15.250	15.200	15.250	15.031	63,000

← NewerPage 6 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.