Cathay Real Estate Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	15.200	15.350	15.200	15.350	15.350	714,703
2023-11-02	15.150	15.350	15.150	15.200	15.200	1,142,673
2023-11-01	15.200	15.250	15.150	15.150	15.150	301,449
2023-10-31	15.250	15.300	15.150	15.200	15.200	494,464
2023-10-30	15.250	15.250	15.150	15.200	15.200	499,275
2023-10-27	15.200	15.250	15.150	15.200	15.200	367,944
2023-10-26	15.250	15.250	15.100	15.100	15.100	507,790
2023-10-25	15.150	15.300	15.150	15.250	15.250	386,054
2023-10-24	15.250	15.250	15.100	15.150	15.150	569,830
2023-10-23	15.150	15.300	15.050	15.100	15.100	1,110,380
2023-10-20	15.050	15.150	14.850	15.100	15.100	1,465,861
2023-10-19	15.300	15.350	15.000	15.100	15.100	1,788,077
2023-10-18	15.450	15.550	15.250	15.300	15.300	3,626,821
2023-10-17	15.500	15.550	15.350	15.350	15.350	1,051,487
2023-10-16	15.400	15.500	15.350	15.450	15.450	847,573
2023-10-13	15.450	15.450	15.300	15.350	15.350	871,514
2023-10-12	15.500	15.550	15.400	15.500	15.500	762,220
2023-10-11	15.300	15.600	15.300	15.500	15.500	3,474,419
2023-10-06	15.000	15.050	15.000	15.000	15.000	415,706
2023-10-05	15.000	15.050	14.950	15.000	15.000	714,556
2023-10-04	15.150	15.150	14.950	15.000	15.000	971,192
2023-10-03	15.100	15.200	15.050	15.200	15.200	591,516
2023-10-02	15.100	15.100	15.000	15.100	15.100	749,154
2023-09-28	15.100	15.150	15.050	15.050	15.050	657,717
2023-09-27	15.100	15.100	14.950	15.000	15.000	548,879
2023-09-26	15.050	15.050	14.950	14.950	14.950	543,854
2023-09-25	15.050	15.050	15.000	15.050	15.050	491,052
2023-09-22	15.050	15.100	15.000	15.050	15.050	526,159
2023-09-21	15.200	15.200	15.000	15.100	15.100	1,033,675
2023-09-20	15.150	15.250	15.100	15.250	15.250	441,877
2023-09-19	15.200	15.300	15.150	15.150	15.150	852,129
2023-09-18	15.250	15.250	15.200	15.250	15.250	361,379
2023-09-15	15.250	15.300	15.200	15.250	15.250	293,909
2023-09-14	15.300	15.300	15.200	15.250	15.250	421,016
2023-09-13	15.150	15.250	15.100	15.200	15.200	462,982
2023-09-12	15.150	15.200	15.100	15.200	15.200	345,756
2023-09-11	15.100	15.150	15.100	15.150	15.150	236,136
2023-09-08	15.100	15.150	15.000	15.100	15.100	443,323
2023-09-07	15.000	15.100	15.000	15.100	15.100	532,341
2023-09-06	15.300	15.300	15.050	15.050	15.050	902,476
2023-09-05	15.300	15.350	15.200	15.300	15.300	611,209
2023-09-04	15.250	15.300	15.200	15.300	15.300	373,894
2023-09-01	15.150	15.250	15.150	15.250	15.250	488,659
2023-08-31	15.150	15.250	15.100	15.150	15.150	748,239
2023-08-30	15.050	15.150	15.000	15.100	15.100	327,008
2023-08-29	15.050	15.050	15.000	15.050	15.050	285,888
2023-08-28	14.950	15.050	14.900	15.000	15.000	286,389
2023-08-25	14.900	15.000	14.850	14.900	14.900	453,069
2023-08-24	15.000	15.050	14.900	14.900	14.900	630,444
2023-08-23	14.950	15.000	14.900	14.950	14.950	535,604
2023-08-22	14.900	15.050	14.900	14.950	14.950	402,848
2023-08-21	15.100	15.100	14.950	15.000	15.000	490,066
2023-08-18	14.950	15.100	14.900	15.000	15.000	770,073
2023-08-17	14.950	14.950	14.750	14.950	14.950	1,355,686
2023-08-16	15.150	15.150	14.900	15.000	15.000	1,264,175
2023-08-15	15.100	15.250	15.050	15.150	15.150	983,725
2023-08-14	15.500	15.500	15.050	15.100	15.100	2,070,619
2023-08-11	15.550	15.700	15.450	15.500	15.500	1,004,617
2023-08-10	15.800	15.800	15.600	15.650	15.650	601,852
2023-08-09	15.700	15.700	15.600	15.650	15.650	569,986

← NewerPage 13 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.