Cathay Real Estate Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	16.050	16.250	16.050	16.250	15.749	268,207
2022-08-08	16.200	16.200	16.100	16.150	15.652	238,020
2022-08-05	16.100	16.300	16.100	16.200	15.700	349,968
2022-08-04	16.250	16.250	15.900	16.100	15.603	526,410
2022-08-03	16.350	16.400	16.250	16.250	15.749	214,840
2022-08-02	16.400	16.450	16.350	16.350	15.845	345,658
2022-08-01	16.500	16.550	16.400	16.550	16.039	236,003
2022-07-29	16.500	16.500	16.450	16.500	15.991	130,935
2022-07-28	16.600	16.600	16.450	16.450	15.942	52,090
2022-07-27	16.650	16.650	16.400	16.450	15.942	165,228
2022-07-26	16.650	16.650	16.500	16.500	15.991	137,661
2022-07-25	16.550	16.700	16.500	16.600	16.088	390,452
2022-07-22	16.550	16.650	16.450	16.600	16.088	415,413
2022-07-21	16.500	16.700	16.450	16.650	16.136	317,922
2022-07-20	16.450	16.600	16.400	16.500	15.991	726,522
2022-07-19	16.250	16.500	16.250	16.350	15.845	511,329
2022-07-18	16.300	16.450	16.150	16.400	15.894	593,001
2022-07-15	16.200	16.300	16.050	16.200	15.700	667,511
2022-07-14	16.200	16.350	16.100	16.250	15.749	558,812
2022-07-13	16.700	16.850	16.700	16.750	15.652	908,511
2022-07-12	16.850	16.950	16.600	16.700	15.605	618,247
2022-07-11	17.250	17.250	17.000	17.000	15.885	445,133
2022-07-08	17.150	17.300	17.150	17.200	16.072	556,790
2022-07-07	17.350	17.350	17.150	17.200	16.072	155,389
2022-07-06	17.450	17.450	17.150	17.150	16.025	125,373
2022-07-05	17.500	17.550	17.250	17.350	16.212	285,310
2022-07-04	17.200	17.550	17.200	17.300	16.166	292,227
2022-07-01	17.350	17.400	17.150	17.150	16.025	354,695
2022-06-30	17.300	17.350	17.050	17.350	16.212	686,156
2022-06-29	17.250	17.450	17.200	17.350	16.212	249,955
2022-06-28	17.700	17.700	17.350	17.350	16.212	232,464
2022-06-27	17.750	17.800	17.600	17.700	16.539	276,033
2022-06-24	17.500	17.850	17.450	17.750	16.586	773,237
2022-06-23	17.700	17.800	17.350	17.700	16.539	502,966
2022-06-22	17.700	17.700	17.200	17.550	16.399	297,679
2022-06-21	17.250	17.900	17.250	17.650	16.493	653,037
2022-06-20	17.450	17.550	17.300	17.350	16.212	198,591
2022-06-17	17.500	17.550	17.400	17.450	16.306	411,084
2022-06-16	17.750	17.800	17.600	17.600	16.446	253,021
2022-06-15	17.600	17.750	17.600	17.700	16.539	333,112
2022-06-14	17.700	17.700	17.500	17.600	16.446	307,018
2022-06-13	17.900	17.900	17.650	17.700	16.539	497,534
2022-06-10	17.750	17.850	17.750	17.800	16.633	181,457
2022-06-09	17.750	17.900	17.750	17.900	16.726	86,504
2022-06-08	17.750	17.900	17.750	17.750	16.586	183,126
2022-06-07	17.800	17.800	17.750	17.750	16.586	285,698
2022-06-06	18.000	18.000	17.800	17.800	16.633	285,516
2022-06-02	17.800	17.900	17.800	17.850	16.679	206,078
2022-06-01	18.000	18.000	17.850	17.900	16.726	297,858
2022-05-31	18.000	18.150	17.900	17.900	16.726	589,642
2022-05-30	18.000	18.050	17.950	18.000	16.820	278,517
2022-05-27	18.000	18.000	17.850	17.950	16.773	252,844
2022-05-26	18.000	18.050	17.800	17.900	16.726	181,880
2022-05-25	18.050	18.050	17.900	17.900	16.726	534,914
2022-05-24	18.000	18.150	18.000	18.100	16.913	343,936
2022-05-23	18.000	18.100	18.000	18.100	16.913	206,812
2022-05-20	18.000	18.100	17.950	18.050	16.866	330,027
2022-05-19	18.000	18.050	17.950	17.950	16.773	180,565
2022-05-18	18.200	18.400	18.150	18.200	17.007	606,081
2022-05-17	18.250	18.250	18.150	18.250	17.053	449,166

← NewerPage 18 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.