Cathay Real Estate Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	14.600	14.650	14.500	14.500	14.053	584,014
2022-11-02	14.550	14.650	14.500	14.600	14.149	616,944
2022-11-01	14.550	14.650	14.500	14.550	14.101	441,835
2022-10-31	14.600	14.650	14.500	14.500	14.053	611,094
2022-10-28	14.900	14.900	14.550	14.550	14.101	517,530
2022-10-27	14.900	15.050	14.750	14.900	14.440	631,353
2022-10-26	14.700	14.900	14.550	14.800	14.343	515,279
2022-10-25	14.850	14.850	14.500	14.600	14.149	826,898
2022-10-24	14.850	14.900	14.650	14.700	14.246	617,370
2022-10-21	15.000	15.050	14.750	14.800	14.343	466,573
2022-10-20	15.250	15.250	14.500	15.000	14.537	4,228,239
2022-10-19	15.300	15.450	15.150	15.200	14.731	543,805
2022-10-18	15.400	15.450	15.200	15.350	14.876	596,784
2022-10-17	15.250	15.450	15.150	15.400	14.925	437,707
2022-10-14	15.300	15.550	15.250	15.500	15.022	400,127
2022-10-13	15.550	15.550	15.150	15.250	14.779	1,044,289
2022-10-12	15.500	15.600	15.400	15.600	15.119	336,128
2022-10-11	15.700	15.700	15.400	15.550	15.070	652,070
2022-10-07	15.850	15.850	15.700	15.750	15.264	1,120,685
2022-10-06	15.950	16.050	15.850	15.900	15.409	406,460
2022-10-05	15.950	16.050	15.900	15.900	15.409	633,827
2022-10-04	15.900	16.000	15.850	15.950	15.458	452,758
2022-10-03	16.000	16.050	15.900	15.900	15.409	496,313
2022-09-30	16.100	16.200	15.950	16.050	15.555	640,925
2022-09-29	16.200	16.250	16.100	16.200	15.700	290,631
2022-09-28	16.350	16.350	16.000	16.100	15.603	479,371
2022-09-27	16.300	16.350	16.250	16.350	15.845	128,643
2022-09-26	16.350	16.500	16.150	16.300	15.797	481,194
2022-09-23	16.500	16.700	16.500	16.550	16.039	166,501
2022-09-22	16.500	16.600	16.400	16.550	16.039	349,078
2022-09-21	16.750	16.800	16.500	16.650	16.136	496,805
2022-09-20	16.850	16.850	16.700	16.800	16.282	93,655
2022-09-19	16.750	16.800	16.700	16.750	16.233	161,940
2022-09-16	16.700	16.850	16.700	16.700	16.185	421,186
2022-09-15	16.700	16.900	16.700	16.850	16.330	198,826
2022-09-14	16.700	16.850	16.700	16.800	16.282	344,232
2022-09-13	17.100	17.100	16.900	16.900	16.378	278,404
2022-09-12	17.000	17.100	16.900	17.050	16.524	466,492
2022-09-08	16.750	16.900	16.750	16.850	16.330	181,076
2022-09-07	16.800	16.950	16.600	16.700	16.185	506,666
2022-09-06	16.950	17.000	16.850	16.850	16.330	288,431
2022-09-05	16.900	17.000	16.750	16.950	16.427	437,799
2022-09-02	17.050	17.050	16.900	16.900	16.378	224,172
2022-09-01	17.100	17.100	16.900	17.050	16.524	857,337
2022-08-31	16.900	17.400	16.850	17.300	16.766	721,435
2022-08-30	16.800	16.950	16.800	16.950	16.427	206,172
2022-08-29	17.050	17.100	16.900	16.900	16.378	544,370
2022-08-26	17.200	17.400	17.200	17.250	16.718	461,948
2022-08-25	16.800	17.300	16.800	17.200	16.669	852,646
2022-08-24	16.850	17.000	16.800	16.950	16.427	407,010
2022-08-23	16.800	16.850	16.700	16.800	16.282	262,590
2022-08-22	16.800	16.900	16.650	16.900	16.378	579,731
2022-08-19	16.800	16.900	16.700	16.900	16.378	367,140
2022-08-18	16.850	16.850	16.750	16.750	16.233	356,424
2022-08-17	16.850	16.900	16.700	16.800	16.282	919,942
2022-08-16	16.900	16.900	16.700	16.800	16.282	547,950
2022-08-15	17.000	17.000	16.850	16.850	16.330	526,456
2022-08-12	16.600	17.050	16.600	16.950	16.427	1,167,426
2022-08-11	16.500	16.650	16.400	16.550	16.039	1,042,480
2022-08-10	16.100	16.250	16.100	16.250	15.749	279,314

← NewerPage 17 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.