Cathay Real Estate Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	16.650	16.750	16.500	16.700	16.185	630,559
2023-02-07	16.750	16.750	16.550	16.650	16.136	481,207
2023-02-06	16.500	16.700	16.450	16.700	16.185	604,836
2023-02-03	16.350	16.500	16.250	16.500	15.991	586,069
2023-02-02	16.300	16.350	16.200	16.350	15.845	622,319
2023-02-01	16.400	16.400	16.200	16.300	15.797	305,903
2023-01-31	16.100	16.400	16.100	16.350	15.845	444,641
2023-01-30	16.100	16.350	16.100	16.100	15.603	474,576
2023-01-17	16.050	16.100	16.000	16.050	15.555	247,654
2023-01-16	16.100	16.100	16.000	16.050	15.555	497,743
2023-01-13	16.300	16.300	16.050	16.100	15.603	578,832
2023-01-12	16.450	16.450	16.250	16.300	15.797	508,743
2023-01-11	16.200	16.400	16.150	16.200	15.700	998,814
2023-01-10	16.300	16.350	16.050	16.150	15.652	787,796
2023-01-09	16.150	16.250	16.000	16.250	15.749	960,232
2023-01-06	15.800	16.100	15.750	16.050	15.555	967,605
2023-01-05	15.750	15.950	15.750	15.900	15.409	879,550
2023-01-04	15.500	15.750	15.450	15.750	15.264	943,130
2023-01-03	15.250	15.450	15.200	15.400	14.925	385,811
2022-12-30	15.250	15.300	15.150	15.250	14.779	364,590
2022-12-29	15.250	15.250	15.100	15.200	14.731	521,793
2022-12-28	15.300	15.350	15.200	15.250	14.779	667,593
2022-12-27	15.350	15.400	15.250	15.400	14.925	445,750
2022-12-26	15.200	15.250	15.150	15.200	14.731	495,577
2022-12-23	15.200	15.250	15.150	15.200	14.731	696,098
2022-12-22	15.250	15.250	15.150	15.200	14.731	665,147
2022-12-21	15.300	15.300	15.150	15.150	14.682	1,441,696
2022-12-20	15.550	15.550	15.250	15.250	14.779	810,658
2022-12-19	15.400	15.500	15.400	15.450	14.973	722,858
2022-12-16	15.550	15.550	15.400	15.450	14.973	1,210,287
2022-12-15	15.700	15.750	15.600	15.650	15.167	715,496
2022-12-14	15.750	15.850	15.550	15.800	15.312	1,051,083
2022-12-13	15.650	15.700	15.500	15.600	15.119	830,131
2022-12-12	15.550	16.250	15.500	15.600	15.119	3,849,981
2022-12-09	15.250	15.350	15.250	15.250	14.779	321,038
2022-12-08	15.300	15.350	15.200	15.250	14.779	444,264
2022-12-07	15.300	15.400	15.300	15.300	14.828	330,024
2022-12-06	15.400	15.500	15.300	15.300	14.828	458,354
2022-12-05	15.450	15.550	15.350	15.500	15.022	451,996
2022-12-02	15.500	15.500	15.350	15.450	14.973	469,309
2022-12-01	15.600	15.650	15.400	15.450	14.973	779,970
2022-11-30	15.350	15.600	15.300	15.500	15.022	782,066
2022-11-29	15.150	15.350	15.150	15.350	14.876	407,090
2022-11-28	15.300	15.350	15.150	15.250	14.779	537,455
2022-11-25	15.500	15.600	15.350	15.350	14.876	532,877
2022-11-24	15.400	15.500	15.350	15.450	14.973	462,754
2022-11-23	15.500	15.550	15.350	15.400	14.925	716,382
2022-11-22	15.100	15.500	15.050	15.450	14.973	1,377,683
2022-11-21	15.050	15.100	14.950	15.000	14.537	406,528
2022-11-18	14.900	15.100	14.850	14.950	14.489	346,544
2022-11-17	14.850	15.000	14.800	14.950	14.489	532,596
2022-11-16	15.000	15.050	14.750	14.800	14.343	1,160,835
2022-11-15	15.100	15.100	14.900	15.000	14.537	757,002
2022-11-14	14.850	15.200	14.850	15.100	14.634	1,507,432
2022-11-11	14.850	14.850	14.600	14.750	14.295	897,171
2022-11-10	14.550	14.650	14.500	14.600	14.149	1,081,441
2022-11-09	14.900	14.900	14.750	14.900	14.440	592,123
2022-11-08	14.900	14.950	14.700	14.800	14.343	604,064
2022-11-07	14.550	14.850	14.500	14.850	14.392	696,306
2022-11-04	14.500	14.600	14.450	14.550	14.101	507,358

← NewerPage 16 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.