Cathay Real Estate Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	32.900	33.000	30.450	30.550	30.550	22,595,800
2024-08-01	31.400	34.000	30.950	33.450	33.450	23,232,517
2024-07-31	31.350	31.650	30.750	31.100	31.100	5,461,002
2024-07-30	31.200	31.500	30.400	31.350	31.350	7,269,961
2024-07-29	31.550	32.300	31.050	31.050	31.050	9,409,617
2024-07-26	31.200	32.050	30.900	31.200	31.200	5,486,060
2024-07-23	30.850	32.050	30.750	31.700	31.700	6,786,868
2024-07-22	32.000	32.000	30.200	30.600	30.600	7,416,642
2024-07-19	32.350	32.550	31.200	31.600	31.600	10,365,660
2024-07-18	32.000	33.100	31.400	32.400	32.400	20,247,535
2024-07-17	31.600	32.950	31.250	31.850	31.850	23,688,107
2024-07-16	30.700	31.600	30.500	31.050	31.050	10,299,744
2024-07-15	30.450	32.000	30.250	31.400	31.400	16,121,625
2024-07-12	30.700	31.200	30.200	30.250	30.250	6,377,918
2024-07-11	31.000	31.400	30.650	30.700	30.700	5,402,148
2024-07-10	30.350	31.200	30.350	31.100	31.100	6,144,800
2024-07-09	30.550	30.650	29.850	30.300	30.300	4,755,414
2024-07-08	30.900	31.300	30.350	30.400	30.400	4,981,516
2024-07-05	31.250	31.250	30.650	30.900	30.900	3,651,963
2024-07-04	30.850	31.200	30.600	31.150	31.150	3,831,642
2024-07-03	30.650	30.950	30.500	30.650	30.650	3,993,463
2024-07-02	31.150	31.250	30.400	30.500	30.500	5,483,127
2024-07-01	30.250	31.350	30.200	31.000	31.000	8,510,818
2024-06-28	30.500	30.700	30.200	30.200	30.200	7,017,874
2024-06-27	31.300	31.350	30.400	30.450	30.450	10,136,913
2024-06-26	32.000	32.050	31.300	31.300	31.300	9,677,998
2024-06-25	32.350	32.500	31.850	31.850	31.850	4,314,323
2024-06-24	32.650	33.050	32.050	32.050	32.050	6,587,684
2024-06-21	32.950	33.200	32.450	32.650	32.650	6,543,619
2024-06-20	32.700	33.050	32.300	32.900	32.900	7,137,612
2024-06-19	33.100	33.250	32.500	32.700	32.700	8,150,045
2024-06-18	33.050	33.250	32.650	33.000	33.000	5,906,927
2024-06-17	33.650	34.000	32.850	32.850	32.850	8,856,306
2024-06-14	33.150	34.900	33.150	33.650	33.650	14,433,479
2024-06-13	33.150	33.650	32.750	33.100	33.100	9,150,155
2024-06-12	34.700	34.700	33.000	33.150	33.150	16,413,701
2024-06-11	37.400	37.600	34.350	34.700	34.700	30,064,085
2024-06-07	35.300	38.400	35.150	37.300	37.300	41,648,572
2024-06-06	35.600	35.750	34.800	35.300	35.300	10,446,150
2024-06-05	36.450	36.600	35.450	35.600	35.600	13,587,780
2024-06-04	36.000	36.300	34.900	36.200	36.200	18,977,580
2024-06-03	36.400	36.400	34.900	35.950	35.950	21,866,436
2024-05-31	33.900	36.750	33.850	35.500	35.500	43,672,134
2024-05-30	33.650	34.500	33.450	33.650	33.650	10,068,358
2024-05-29	33.450	34.500	33.000	33.650	33.650	13,070,600
2024-05-28	32.750	33.750	32.750	33.150	33.150	9,692,168
2024-05-27	32.700	32.900	32.200	32.400	32.400	5,352,146
2024-05-24	32.400	32.600	31.750	32.300	32.300	11,012,472
2024-05-23	34.300	34.350	32.150	32.300	32.300	22,757,073
2024-05-22	34.600	34.750	34.200	34.350	34.350	8,981,103
2024-05-21	35.200	35.250	34.300	34.500	34.500	9,959,372
2024-05-20	36.400	36.500	35.100	35.150	35.150	20,529,126
2024-05-17	35.350	36.100	34.950	36.000	36.000	22,426,236
2024-05-16	34.350	36.100	34.350	35.200	35.200	31,841,851
2024-05-15	34.200	34.700	34.100	34.350	34.350	12,620,687
2024-05-14	35.400	35.900	34.050	34.100	34.100	20,922,640
2024-05-13	35.050	35.650	34.200	35.200	35.200	23,571,676
2024-05-10	35.050	36.400	34.500	34.900	34.900	35,245,376
2024-05-09	36.000	36.600	34.800	34.800	34.800	28,354,972
2024-05-08	37.850	38.300	36.000	36.000	36.000	35,856,951

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-13	0.5000 TWD
2022-07-14	0.6000 TWD
2021-08-17	1.0000 TWD
2020-07-15	1.0000 TWD
2019-07-02	2.1000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.