Cathay Real Estate Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	38.900	39.850	37.200	37.650	37.650	55,444,412
2024-05-06	41.000	41.300	38.850	39.350	39.350	56,978,149
2024-05-03	39.500	41.050	38.000	40.500	40.500	116,756,225
2024-05-02	38.700	41.950	38.350	39.100	39.100	143,934,295
2024-04-30	40.800	42.300	37.450	38.300	38.300	128,732,972
2024-04-29	39.850	41.550	39.200	41.550	41.550	37,460,557
2024-04-26	34.300	37.800	33.700	37.800	37.800	59,809,870
2024-04-25	33.150	35.750	32.500	34.400	34.400	81,330,410
2024-04-24	34.400	35.000	32.250	32.850	32.850	66,169,339
2024-04-23	31.500	33.950	29.450	33.750	33.750	71,437,683
2024-04-22	30.100	32.850	30.000	30.900	30.900	77,205,602
2024-04-19	30.800	30.900	28.550	29.900	29.900	32,852,314
2024-04-18	29.500	31.500	28.900	30.950	30.950	41,078,356
2024-04-17	28.150	29.850	27.850	29.700	29.700	31,363,283
2024-04-16	28.400	28.850	27.250	27.550	27.550	20,213,496
2024-04-15	28.800	30.000	28.000	28.150	28.150	25,688,085
2024-04-12	29.400	30.650	28.650	29.100	29.100	35,436,461
2024-04-11	28.500	29.900	27.550	29.400	29.400	43,725,025
2024-04-10	24.900	27.350	24.900	27.350	27.350	26,772,253
2024-04-09	24.250	25.500	24.200	24.900	24.900	26,349,384
2024-04-08	22.100	23.700	22.100	23.700	23.700	18,205,365
2024-04-03	22.100	22.100	21.500	21.550	21.550	4,728,367
2024-04-02	22.100	22.350	21.850	22.200	22.200	5,066,942
2024-04-01	21.600	22.000	21.550	22.000	22.000	4,732,251
2024-03-29	21.300	21.500	21.200	21.450	21.450	1,964,254
2024-03-28	21.850	21.850	21.100	21.250	21.250	3,923,538
2024-03-27	21.250	21.850	21.250	21.650	21.650	4,646,377
2024-03-26	21.350	21.450	21.100	21.150	21.150	2,918,073
2024-03-25	20.850	21.350	20.800	21.250	21.250	4,762,228
2024-03-22	20.750	21.000	20.550	20.700	20.700	2,206,261
2024-03-21	20.500	20.900	20.500	20.900	20.900	2,994,165
2024-03-20	20.750	20.750	20.350	20.600	20.600	3,935,664
2024-03-19	20.450	20.800	20.450	20.750	20.750	3,423,354
2024-03-18	20.600	20.800	20.250	20.600	20.600	5,313,640
2024-03-15	19.400	20.800	19.400	20.300	20.300	12,588,668
2024-03-14	19.000	19.300	19.000	19.050	19.050	2,712,345
2024-03-13	18.750	19.050	18.750	19.000	19.000	2,475,339
2024-03-12	18.700	18.800	18.600	18.700	18.700	1,020,864
2024-03-11	18.150	18.750	18.150	18.650	18.650	1,861,647
2024-03-08	18.300	18.350	18.150	18.250	18.250	1,476,920
2024-03-07	18.350	18.400	18.200	18.350	18.350	1,480,851
2024-03-06	18.250	18.500	18.250	18.350	18.350	1,352,249
2024-03-05	18.250	18.300	18.200	18.250	18.250	1,550,963
2024-03-04	18.300	18.450	18.250	18.250	18.250	1,581,141
2024-03-01	18.450	18.500	18.350	18.350	18.350	1,356,390
2024-02-29	18.400	18.750	18.350	18.500	18.500	1,606,597
2024-02-27	18.550	18.650	18.400	18.400	18.400	1,420,128
2024-02-26	18.700	18.750	18.500	18.600	18.600	2,046,072
2024-02-23	18.800	18.850	18.700	18.700	18.700	1,378,302
2024-02-22	18.850	18.950	18.700	18.800	18.800	1,004,198
2024-02-21	18.850	19.050	18.800	18.850	18.850	919,639
2024-02-20	19.100	19.100	18.750	18.850	18.850	1,555,270
2024-02-19	19.150	19.150	18.950	19.100	19.100	1,422,976
2024-02-16	19.250	19.250	18.900	18.950	18.950	1,696,155
2024-02-15	18.900	19.300	18.800	19.300	19.300	2,405,626
2024-02-05	18.950	19.000	18.750	19.000	19.000	1,117,240
2024-02-02	19.450	19.450	18.900	18.900	18.900	2,040,692
2024-02-01	19.200	19.450	19.150	19.350	19.350	1,867,504
2024-01-31	19.000	19.200	18.950	19.150	19.150	1,607,966
2024-01-30	19.150	19.350	18.950	19.000	19.000	1,922,181

← NewerPage 11 of 21 · 1,216 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.