Cathay No.2 REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-16	15.100	15.440	15.100	15.430	15.430	8,015
2025-01-15	15.370	15.420	15.030	15.420	15.420	3,010
2025-01-14	15.370	15.370	15.370	15.370	15.370	1,005
2025-01-13	15.010	15.450	15.010	15.450	15.450	5,001
2025-01-10	15.600	15.600	15.000	15.400	15.400	268,000
2025-01-09	15.500	15.500	15.500	15.500	15.500	120,000
2025-01-08	15.540	15.660	15.200	15.660	15.660	107,002
2025-01-07	15.500	15.510	15.200	15.500	15.500	208,004
2025-01-06	15.500	15.500	15.450	15.500	15.500	23,140
2025-01-03	15.450	15.450	15.450	15.450	15.450	2,002
2024-12-24	15.800	15.850	15.300	15.500	15.500	109,007
2024-12-23	15.500	15.500	15.500	15.500	15.500	1,002
2024-12-20	15.400	15.400	15.400	15.400	15.400	4,000
2024-12-17	15.540	15.560	15.540	15.540	15.540	17,052
2024-12-16	15.500	15.540	15.500	15.540	15.540	8,000
2024-12-12	15.800	15.850	15.620	15.620	15.620	140,007
2024-12-11	15.720	15.890	15.720	15.890	15.890	10,000
2024-12-10	15.750	15.750	15.720	15.750	15.750	10,000
2024-12-09	15.800	15.800	15.750	15.750	15.750	102,060
2024-12-06	15.800	15.800	15.800	15.800	15.800	1,000
2024-12-05	15.800	15.800	15.750	15.750	15.750	103,002
2024-12-04	15.800	15.800	15.750	15.750	15.750	78,131
2024-12-03	15.790	15.800	15.760	15.770	15.770	183,001
2024-12-02	15.840	15.850	15.000	15.790	15.790	431,140
2024-11-29	15.900	15.900	15.800	15.810	15.810	197,021
2024-11-28	15.680	15.900	15.680	15.830	15.830	104,001
2024-11-26	15.650	15.650	15.650	15.650	15.650	1,000
2024-11-21	15.650	15.650	15.650	15.650	15.650	1,006
2024-11-20	15.700	15.800	15.700	15.800	15.800	2,220
2024-11-19	15.900	16.100	15.540	15.540	15.540	166,000
2024-11-18	15.900	15.900	15.900	15.900	15.900	23,000
2024-11-15	15.900	15.900	15.900	15.900	15.900	50,020
2024-11-14	15.900	15.900	15.900	15.900	15.900	1,109
2024-11-13	15.950	15.950	15.900	15.900	15.900	2,130
2024-11-08	15.680	15.680	15.650	15.650	15.650	104,600
2024-11-07	15.010	16.000	15.010	16.000	16.000	52,012
2024-11-06	15.660	15.660	15.660	15.660	15.660	1,000
2024-11-05	15.190	15.660	15.190	15.660	15.660	6,095
2024-11-01	16.000	16.090	15.760	15.760	15.760	206,000
2024-10-30	16.000	16.090	16.000	16.000	16.000	147,000
2024-10-29	15.500	16.090	15.500	16.090	16.090	2,000
2024-10-28	16.070	16.100	15.950	15.950	15.950	201,000
2024-10-25	16.000	16.100	16.000	16.000	16.000	201,000
2024-10-24	16.050	16.050	16.000	16.000	16.000	8,000
2024-10-23	16.090	16.100	16.000	16.000	16.000	87,000
2024-10-22	16.010	16.100	16.000	16.100	16.100	61,000
2024-10-21	16.050	16.100	16.050	16.090	16.090	101,004
2024-10-18	16.090	16.100	16.090	16.090	16.090	100,000
2024-10-17	15.860	16.000	15.860	16.000	16.000	14,000
2024-10-15	15.900	15.900	15.860	15.860	15.860	3,000
2024-10-14	15.730	15.730	15.730	15.730	15.730	1,006
2024-10-11	16.240	16.240	16.190	16.190	16.190	2,000
2024-10-09	16.250	16.290	16.250	16.290	16.290	132,000
2024-10-08	16.250	16.250	16.250	16.250	16.250	102,000
2024-10-07	16.250	16.250	16.250	16.250	16.250	58,000
2024-10-04	16.200	16.250	16.200	16.250	16.250	56,000
2024-10-01	16.200	16.250	16.200	16.250	16.250	59,000
2024-09-30	16.200	16.200	16.200	16.200	16.200	1,010
2024-09-27	16.200	16.200	16.200	16.200	16.200	29,000
2024-09-26	16.200	16.200	16.200	16.200	16.200	1,000

← NewerPage 8 of 18 · 1,079 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.