Cathay Real Estate Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	18.700	19.250	18.650	19.200	19.200	4,128,202
2024-01-26	18.200	18.700	18.200	18.700	18.700	3,213,703
2024-01-25	18.200	18.250	18.050	18.100	18.100	508,657
2024-01-24	18.150	18.300	18.050	18.200	18.200	1,195,870
2024-01-23	18.100	18.150	17.950	18.150	18.150	895,490
2024-01-22	18.100	18.100	17.850	18.100	18.100	1,494,061
2024-01-19	17.500	17.900	17.500	17.900	17.900	1,317,550
2024-01-18	17.500	17.600	17.400	17.600	17.600	1,494,263
2024-01-17	17.850	17.850	17.400	17.500	17.500	4,195,342
2024-01-16	18.300	18.300	17.800	17.950	17.950	3,367,609
2024-01-15	18.200	18.450	18.150	18.350	18.350	1,252,704
2024-01-12	18.400	18.400	18.100	18.150	18.150	2,101,537
2024-01-11	18.350	18.600	18.250	18.450	18.450	2,207,455
2024-01-10	18.400	18.400	18.100	18.150	18.150	2,710,716
2024-01-09	18.800	18.800	18.400	18.450	18.450	3,635,090
2024-01-08	18.850	18.900	18.650	18.750	18.750	2,425,834
2024-01-05	18.400	18.900	18.400	18.800	18.800	2,892,071
2024-01-04	18.200	18.500	18.200	18.400	18.400	1,858,867
2024-01-03	18.450	18.600	18.200	18.250	18.250	3,557,401
2024-01-02	18.500	18.750	18.250	18.600	18.600	6,416,542
2023-12-29	17.900	18.250	17.850	18.150	18.150	4,727,019
2023-12-28	17.700	17.850	17.550	17.700	17.700	2,081,995
2023-12-27	17.300	17.700	17.300	17.700	17.700	2,537,999
2023-12-26	17.050	17.350	17.050	17.350	17.350	1,443,701
2023-12-25	17.050	17.050	16.950	17.050	17.050	668,028
2023-12-22	17.000	17.050	16.900	16.950	16.950	1,270,843
2023-12-21	16.800	17.100	16.750	17.000	17.000	1,568,721
2023-12-20	17.350	17.350	16.750	16.800	16.800	7,666,072
2023-12-19	17.200	17.400	17.100	17.200	17.200	4,011,526
2023-12-18	17.450	17.500	17.250	17.250	17.250	4,637,601
2023-12-15	17.150	17.550	16.950	17.400	17.400	10,115,425
2023-12-14	16.650	17.100	16.600	17.000	17.000	7,330,083
2023-12-13	16.300	16.550	16.300	16.500	16.500	3,678,263
2023-12-12	16.250	16.350	16.200	16.300	16.300	2,269,412
2023-12-11	16.250	16.300	16.200	16.250	16.250	2,029,383
2023-12-08	16.150	16.200	16.100	16.200	16.200	1,524,318
2023-12-07	16.200	16.300	16.100	16.150	16.150	1,303,336
2023-12-06	16.350	16.400	16.200	16.250	16.250	2,107,959
2023-12-05	16.200	16.350	16.150	16.300	16.300	1,858,659
2023-12-04	16.050	16.300	16.000	16.200	16.200	2,990,820
2023-12-01	16.000	16.100	15.950	16.000	16.000	993,394
2023-11-30	16.000	16.100	15.900	16.050	16.050	1,424,848
2023-11-29	16.200	16.200	15.900	15.950	15.950	2,255,028
2023-11-28	16.000	16.150	15.950	16.100	16.100	1,434,578
2023-11-27	16.050	16.150	15.900	15.950	15.950	2,577,484
2023-11-24	16.200	16.200	16.000	16.050	16.050	2,283,625
2023-11-23	16.200	16.250	16.100	16.150	16.150	2,828,387
2023-11-22	15.950	16.250	15.900	16.150	16.150	4,166,601
2023-11-21	15.800	15.900	15.750	15.900	15.900	1,886,501
2023-11-20	15.600	15.750	15.450	15.750	15.750	1,790,510
2023-11-17	15.600	15.700	15.500	15.550	15.550	1,042,221
2023-11-16	15.700	15.700	15.450	15.550	15.550	848,853
2023-11-15	15.450	15.650	15.400	15.600	15.600	1,538,211
2023-11-14	15.350	15.400	15.250	15.300	15.300	538,636
2023-11-13	15.500	15.550	15.200	15.300	15.300	1,557,359
2023-11-10	15.400	15.500	15.400	15.450	15.450	661,304
2023-11-09	15.450	15.550	15.350	15.450	15.450	1,553,334
2023-11-08	15.400	15.450	15.350	15.400	15.400	562,407
2023-11-07	15.500	15.500	15.350	15.400	15.400	912,347
2023-11-06	15.400	15.450	15.300	15.450	15.450	1,072,059

← NewerPage 12 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.