Cathay Real Estate Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	15.750	15.750	15.600	15.650	15.650	618,381
2023-08-07	15.650	15.800	15.650	15.800	15.800	314,297
2023-08-04	15.700	15.750	15.650	15.700	15.700	464,034
2023-08-02	15.800	15.850	15.700	15.700	15.700	976,685
2023-08-01	15.750	15.850	15.700	15.800	15.800	427,317
2023-07-31	15.700	15.850	15.700	15.750	15.750	1,237,237
2023-07-28	15.600	15.700	15.600	15.700	15.700	985,555
2023-07-27	15.650	15.650	15.550	15.650	15.650	683,273
2023-07-26	15.600	15.650	15.550	15.550	15.550	1,001,687
2023-07-25	15.600	15.600	15.500	15.600	15.600	448,251
2023-07-24	15.650	15.650	15.500	15.600	15.600	866,758
2023-07-21	15.800	15.800	15.650	15.650	15.650	395,644
2023-07-20	15.650	15.800	15.650	15.800	15.800	431,723
2023-07-19	15.750	15.750	15.600	15.650	15.650	953,785
2023-07-18	15.800	15.800	15.700	15.750	15.750	985,083
2023-07-17	15.850	15.850	15.750	15.850	15.850	689,039
2023-07-14	15.950	15.950	15.800	15.900	15.900	720,283
2023-07-13	15.850	16.000	15.850	15.900	15.900	1,178,103
2023-07-12	16.200	16.200	16.150	16.200	15.700	970,909
2023-07-11	16.150	16.200	16.100	16.200	15.700	769,221
2023-07-10	16.100	16.100	15.900	16.050	15.555	1,138,474
2023-07-07	16.150	16.150	16.000	16.100	15.603	1,266,790
2023-07-06	16.200	16.250	16.100	16.200	15.700	1,222,016
2023-07-05	16.250	16.350	16.200	16.200	15.700	1,012,662
2023-07-04	16.400	16.400	16.250	16.250	15.749	1,081,290
2023-07-03	16.350	16.400	16.300	16.300	15.797	985,514
2023-06-30	16.350	16.400	16.300	16.300	15.797	758,566
2023-06-29	16.400	16.450	16.350	16.400	15.894	895,138
2023-06-28	16.300	16.400	16.300	16.300	15.797	735,932
2023-06-27	16.400	16.400	16.300	16.300	15.797	457,037
2023-06-26	16.300	16.400	16.300	16.400	15.894	714,943
2023-06-21	16.250	16.350	16.250	16.300	15.797	930,367
2023-06-20	16.300	16.300	16.200	16.250	15.749	676,625
2023-06-19	16.250	16.300	16.200	16.300	15.797	632,268
2023-06-16	16.250	16.300	16.200	16.200	15.700	1,398,912
2023-06-15	16.250	16.350	16.200	16.250	15.749	1,477,587
2023-06-14	16.350	16.350	16.150	16.250	15.749	1,133,646
2023-06-13	16.250	16.350	16.200	16.250	15.749	1,039,115
2023-06-12	16.350	16.350	16.200	16.250	15.749	1,197,673
2023-06-09	16.350	16.400	16.300	16.350	15.845	1,138,729
2023-06-08	16.350	16.400	16.300	16.300	15.797	756,581
2023-06-07	16.350	16.400	16.300	16.350	15.845	1,328,067
2023-06-06	16.450	16.450	16.250	16.350	15.845	965,276
2023-06-05	16.300	16.500	16.300	16.450	15.942	859,628
2023-06-02	16.250	16.350	16.250	16.300	15.797	831,650
2023-06-01	16.500	16.500	16.200	16.250	15.749	853,583
2023-05-31	16.300	16.500	16.250	16.500	15.991	988,517
2023-05-30	16.300	16.350	16.200	16.300	15.797	773,053
2023-05-29	16.300	16.350	16.250	16.250	15.749	611,775
2023-05-26	16.400	16.400	16.250	16.300	15.797	378,349
2023-05-25	16.600	16.600	16.400	16.400	15.894	660,231
2023-05-24	16.500	16.650	16.450	16.600	16.088	624,567
2023-05-23	16.450	16.550	16.400	16.550	16.039	409,107
2023-05-22	16.400	16.450	16.350	16.450	15.942	502,772
2023-05-19	16.500	16.500	16.300	16.350	15.845	864,893
2023-05-18	16.500	16.650	16.450	16.500	15.991	1,137,824
2023-05-17	16.250	16.600	16.250	16.500	15.991	1,462,104
2023-05-16	16.150	16.300	16.100	16.300	15.797	907,522
2023-05-15	16.200	16.200	16.050	16.200	15.700	956,682
2023-05-12	16.350	16.350	16.150	16.250	15.749	649,262

← NewerPage 14 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.