Cathay Real Estate Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	17.900	18.500	17.800	18.200	17.007	531,050
2022-05-13	17.600	17.950	17.550	17.950	16.773	428,379
2022-05-12	17.950	17.950	17.550	17.550	16.399	524,379
2022-05-11	17.850	18.000	17.850	17.900	16.726	397,252
2022-05-10	18.050	18.050	17.850	18.000	16.820	656,292
2022-05-09	18.050	18.150	17.900	18.050	16.866	709,990
2022-05-06	18.200	18.250	18.200	18.250	17.053	412,922
2022-05-05	18.450	18.500	18.350	18.450	17.240	259,970
2022-05-04	18.450	18.450	18.350	18.450	17.240	180,999
2022-05-03	18.400	18.450	18.300	18.400	17.193	334,495
2022-04-29	18.400	18.500	18.400	18.400	17.193	181,280
2022-04-28	18.350	18.500	18.350	18.500	17.287	206,017
2022-04-27	18.500	18.500	18.350	18.400	17.193	516,638
2022-04-26	18.500	18.600	18.500	18.600	17.380	90,415
2022-04-25	18.650	18.700	18.500	18.500	17.287	865,145
2022-04-22	18.700	18.800	18.700	18.800	17.567	216,002
2022-04-21	18.850	18.900	18.850	18.850	17.614	620,161
2022-04-20	18.750	18.850	18.700	18.750	17.520	339,140
2022-04-19	18.750	18.800	18.700	18.750	17.520	148,546
2022-04-18	18.700	18.800	18.700	18.750	17.520	244,893
2022-04-15	18.750	18.850	18.750	18.750	17.520	333,804
2022-04-14	18.750	18.800	18.700	18.750	17.520	108,831
2022-04-13	18.650	18.800	18.600	18.750	17.520	481,811
2022-04-12	18.650	18.650	18.600	18.600	17.380	358,925
2022-04-11	18.750	18.750	18.650	18.650	17.427	653,294
2022-04-08	18.700	18.800	18.700	18.800	17.567	407,092
2022-04-07	18.750	18.800	18.700	18.750	17.520	571,037
2022-04-06	18.800	18.800	18.750	18.800	17.567	675,758
2022-04-01	18.850	18.900	18.800	18.850	17.614	305,528
2022-03-31	19.000	19.000	18.900	18.900	17.661	362,893
2022-03-30	18.900	19.000	18.900	19.000	17.754	484,135
2022-03-29	18.800	18.950	18.800	18.900	17.661	414,815
2022-03-28	18.850	18.950	18.800	18.850	17.614	973,674
2022-03-25	18.800	19.050	18.800	19.000	17.754	1,042,075
2022-03-24	18.800	18.900	18.800	18.800	17.567	330,887
2022-03-23	18.800	18.950	18.800	18.850	17.614	531,307
2022-03-22	18.950	18.950	18.800	18.900	17.661	344,155
2022-03-21	19.050	19.050	18.800	18.900	17.661	458,688
2022-03-18	18.900	19.050	18.750	19.050	17.801	902,596
2022-03-17	18.800	18.950	18.800	18.900	17.661	594,278
2022-03-16	18.700	18.800	18.650	18.800	17.567	310,974
2022-03-15	18.800	18.800	18.650	18.650	17.427	290,180
2022-03-14	18.750	18.850	18.750	18.800	17.567	189,175
2022-03-11	18.850	18.850	18.700	18.700	17.474	279,202
2022-03-10	18.800	18.950	18.800	18.850	17.614	483,587
2022-03-09	18.800	18.800	18.700	18.800	17.567	342,514
2022-03-08	18.800	18.800	18.600	18.700	17.474	542,792
2022-03-07	18.850	18.900	18.750	18.800	17.567	902,806
2022-03-04	18.950	19.050	18.900	19.050	17.801	519,899
2022-03-03	19.100	19.150	19.000	19.100	17.847	213,632
2022-03-02	19.150	19.150	18.950	19.150	17.894	383,321
2022-03-01	19.200	19.250	19.050	19.050	17.801	277,302
2022-02-25	18.950	19.200	18.900	19.200	17.941	674,192
2022-02-24	18.950	19.050	18.900	18.950	17.707	649,203
2022-02-23	18.900	19.100	18.900	19.000	17.754	350,483
2022-02-22	19.000	19.000	18.900	18.900	17.661	448,119
2022-02-21	19.000	19.100	18.950	19.050	17.801	400,298
2022-02-18	19.050	19.150	19.000	19.100	17.847	293,119
2022-02-17	19.050	19.150	19.000	19.150	17.894	245,833
2022-02-16	19.000	19.150	18.950	19.000	17.754	323,879

← NewerPage 19 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.