Cathay Real Estate Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	16.400	16.400	16.200	16.250	15.749	1,541,525
2023-05-10	16.450	16.500	16.350	16.400	15.894	601,505
2023-05-09	16.550	16.600	16.400	16.450	15.942	486,899
2023-05-08	16.600	16.600	16.450	16.500	15.991	488,711
2023-05-05	16.500	16.600	16.400	16.600	16.088	487,048
2023-05-04	16.400	16.550	16.350	16.500	15.991	385,766
2023-05-03	16.600	16.600	16.350	16.400	15.894	1,407,288
2023-05-02	16.900	16.900	16.550	16.600	16.088	1,665,008
2023-04-28	16.850	16.900	16.600	16.900	16.378	1,599,615
2023-04-27	17.200	17.200	17.000	17.100	16.572	312,834
2023-04-26	17.000	17.250	17.000	17.200	16.669	595,100
2023-04-25	17.150	17.150	16.900	17.000	16.475	616,664
2023-04-24	16.950	17.100	16.900	17.050	16.524	554,573
2023-04-21	17.100	17.150	16.800	16.950	16.427	941,364
2023-04-20	17.300	17.300	17.100	17.150	16.621	501,933
2023-04-19	17.200	17.300	17.150	17.250	16.718	865,714
2023-04-18	17.400	17.400	17.150	17.200	16.669	999,730
2023-04-17	17.200	17.450	17.150	17.400	16.863	978,358
2023-04-14	17.200	17.300	17.150	17.200	16.669	714,886
2023-04-13	17.300	17.500	17.150	17.200	16.669	1,022,257
2023-04-12	17.150	17.300	17.050	17.200	16.669	591,981
2023-04-11	17.150	17.200	17.100	17.150	16.621	287,571
2023-04-10	17.200	17.200	17.050	17.150	16.621	234,950
2023-04-07	17.250	17.250	17.050	17.150	16.621	415,199
2023-04-06	17.200	17.300	17.100	17.200	16.669	457,118
2023-03-31	17.050	17.150	17.050	17.100	16.572	212,423
2023-03-30	17.050	17.100	16.950	17.050	16.524	302,951
2023-03-29	17.000	17.100	16.900	17.050	16.524	269,977
2023-03-28	17.050	17.100	17.000	17.050	16.524	231,626
2023-03-27	17.200	17.200	17.000	17.100	16.572	446,688
2023-03-24	17.300	17.300	17.150	17.200	16.669	335,780
2023-03-23	17.200	17.300	17.200	17.300	16.766	216,268
2023-03-22	17.200	17.300	17.200	17.250	16.718	377,991
2023-03-21	17.000	17.250	16.900	17.200	16.669	598,616
2023-03-20	17.000	17.000	16.750	16.800	16.282	398,462
2023-03-17	16.750	16.850	16.700	16.850	16.330	222,368
2023-03-16	16.850	16.900	16.600	16.700	16.185	1,061,172
2023-03-15	17.250	17.250	16.900	17.000	16.475	609,011
2023-03-14	17.100	17.100	16.950	17.050	16.524	371,352
2023-03-13	17.000	17.150	16.850	17.150	16.621	860,048
2023-03-10	17.250	17.250	17.050	17.050	16.524	827,280
2023-03-09	17.700	17.700	17.350	17.350	16.815	480,299
2023-03-08	17.600	17.600	17.450	17.600	17.057	501,251
2023-03-07	17.450	17.550	17.400	17.550	17.008	424,159
2023-03-06	17.200	17.450	17.200	17.350	16.815	455,132
2023-03-03	17.300	17.300	17.100	17.150	16.621	330,206
2023-03-02	17.300	17.300	17.150	17.250	16.718	339,536
2023-03-01	17.150	17.250	17.150	17.200	16.669	454,077
2023-02-24	16.950	17.300	16.950	17.300	16.766	941,183
2023-02-23	16.750	16.950	16.700	16.900	16.378	432,281
2023-02-22	16.700	16.750	16.600	16.750	16.233	372,333
2023-02-21	16.700	16.800	16.700	16.750	16.233	227,775
2023-02-20	16.700	16.850	16.650	16.750	16.233	467,392
2023-02-17	16.650	16.750	16.650	16.700	16.185	239,228
2023-02-16	16.650	16.750	16.600	16.750	16.233	321,436
2023-02-15	16.800	16.800	16.600	16.650	16.136	447,267
2023-02-14	16.750	16.850	16.650	16.800	16.282	327,289
2023-02-13	16.600	16.750	16.500	16.750	16.233	422,078
2023-02-10	16.700	16.700	16.550	16.600	16.088	607,427
2023-02-09	16.500	16.800	16.500	16.800	16.282	508,068

← NewerPage 15 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.