Cathay No.2 REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-26	16.200	16.200	16.200	16.200	16.200	1,000
2024-09-25	16.010	16.010	16.010	16.010	16.010	5,000
2024-09-24	16.000	16.050	16.000	16.000	16.000	29,000
2024-09-23	16.350	16.350	16.300	16.300	16.300	116,002
2024-09-20	16.010	16.300	16.010	16.300	16.300	51,006
2024-09-19	16.250	16.300	16.250	16.300	16.300	101,002
2024-09-18	16.340	16.340	16.300	16.300	16.300	102,002
2024-09-16	16.340	16.350	16.310	16.350	16.350	100,002
2024-09-13	16.300	16.310	16.300	16.310	16.310	101,008
2024-09-12	16.300	16.300	16.250	16.300	16.300	16,001
2024-09-11	16.200	16.200	16.200	16.200	16.200	50,002
2024-09-10	16.220	16.240	16.200	16.220	16.220	101,002
2024-09-02	16.300	16.310	16.300	16.310	16.310	20,000
2024-08-29	16.450	16.470	16.310	16.310	16.310	24,000
2024-08-28	16.490	16.500	16.310	16.310	16.310	200,000
2024-08-27	16.450	16.450	16.310	16.310	16.310	8,004
2024-08-26	16.500	16.500	16.310	16.310	16.310	100,013
2024-08-23	16.280	16.310	16.280	16.310	16.310	4,010
2024-08-22	16.310	16.310	16.310	16.310	16.310	2,500
2024-08-20	16.400	16.600	16.310	16.310	16.310	500,000
2024-08-16	16.420	16.420	16.420	16.420	16.420	2,000
2024-08-15	16.420	16.420	16.420	16.420	16.420	10,000
2024-08-14	16.430	16.430	16.420	16.420	16.420	12,000
2024-08-12	16.600	16.610	16.400	16.400	16.400	182,000
2024-08-09	16.600	16.600	16.490	16.600	16.600	80,000
2024-08-08	16.600	16.600	16.500	16.500	16.500	212,000
2024-08-05	16.500	16.690	16.500	16.600	16.600	117,000
2024-08-02	16.510	16.510	16.500	16.500	16.500	10,000
2024-08-01	16.510	16.670	16.510	16.510	16.510	12,002
2024-07-31	16.510	16.690	16.510	16.510	16.510	16,000
2024-07-30	16.460	16.510	16.460	16.510	16.510	12,003
2024-07-29	16.700	16.750	16.700	16.700	16.700	11,000
2024-07-26	16.750	16.750	16.550	16.700	16.700	12,003
2024-07-23	16.750	16.750	16.750	16.750	16.750	66,001
2024-07-22	16.700	16.750	16.700	16.750	16.750	102,000
2024-07-19	16.710	16.710	16.700	16.700	16.700	15,012
2024-07-18	16.800	16.800	16.700	16.700	16.700	256,000
2024-07-17	16.750	16.800	16.750	16.800	16.800	12,000
2024-07-16	16.700	16.750	16.700	16.750	16.750	56,010
2024-07-12	16.800	16.800	16.700	16.700	16.700	58,005
2024-07-11	16.710	16.800	16.710	16.800	16.800	51,012
2024-07-10	16.800	16.800	16.720	16.720	16.720	51,005
2024-07-09	16.800	16.800	16.800	16.800	16.800	70,008
2024-07-08	16.800	16.800	16.800	16.800	16.800	106,020
2024-07-05	16.800	16.800	16.800	16.800	16.800	22,045
2024-07-04	16.800	16.800	16.700	16.700	16.700	52,000
2024-07-03	16.800	16.800	16.800	16.800	16.800	55,000
2024-07-02	16.800	16.800	16.800	16.800	16.800	50,000
2024-07-01	16.800	16.800	16.800	16.800	16.800	50,030
2024-06-28	16.770	16.800	16.700	16.800	16.800	52,000
2024-06-27	16.800	16.800	16.800	16.800	16.800	66,000
2024-06-26	16.800	16.800	16.800	16.800	16.800	51,001
2024-06-25	16.800	16.800	16.800	16.800	16.800	14,001
2024-06-24	16.800	16.800	16.800	16.800	16.800	2,000
2024-06-21	16.810	16.810	16.800	16.800	16.800	3,000
2024-06-20	16.800	16.880	16.800	16.810	16.810	182,000
2024-06-19	16.880	16.900	16.870	16.880	16.880	175,003
2024-06-18	16.980	16.980	16.900	16.900	16.900	99,000
2024-06-17	16.690	17.130	16.690	17.050	17.050	34,000
2024-06-14	16.660	16.700	16.660	16.660	16.660	143,000

← NewerPage 9 of 18 · 1,076 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.