Cathay Real Estate Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	22.300	22.650	22.100	22.650	22.650	1,552,972
2026-07-22	22.350	22.700	22.300	22.300	22.300	1,109,500
2026-07-21	22.300	22.600	22.250	22.400	22.400	1,368,534
2026-07-20	22.700	22.750	22.150	22.300	22.300	1,503,729
2026-07-17	22.800	23.000	22.300	22.400	22.400	2,890,803
2026-07-16	22.400	22.950	22.350	22.900	22.900	2,322,173
2026-07-15	21.650	22.550	21.650	22.450	22.450	6,007,945
2026-07-14	22.200	22.600	21.500	21.600	21.600	10,867,034
2026-07-13	23.950	24.100	23.000	23.500	22.300	10,722,328
2026-07-10	23.900	23.900	23.900	23.900	22.680	0
2026-07-09	23.900	24.100	23.900	23.900	22.680	2,218,105
2026-07-08	24.200	24.300	23.850	23.850	22.632	3,106,664
2026-07-07	24.550	24.650	23.950	24.200	22.964	4,866,558
2026-07-06	24.400	24.900	24.200	24.750	23.486	5,248,954
2026-07-03	24.000	24.500	24.000	24.250	24.250	1,642,700
2026-07-02	24.200	24.250	23.950	24.100	24.100	1,509,033
2026-07-01	24.600	24.600	23.900	24.000	24.000	3,716,831
2026-06-30	24.300	24.750	23.500	24.700	24.700	5,618,639
2026-06-29	24.150	24.200	23.800	24.200	24.200	2,085,435
2026-06-26	24.500	24.550	23.950	24.150	24.150	2,818,778
2026-06-25	24.500	24.550	24.100	24.550	24.550	2,667,497
2026-06-24	23.950	24.600	23.800	24.300	24.300	4,416,799
2026-06-23	24.850	24.900	24.100	24.200	24.200	5,444,675
2026-06-22	26.400	26.450	24.650	24.850	24.850	9,603,637
2026-06-18	27.150	28.400	26.600	26.850	26.850	12,602,426
2026-06-17	26.000	27.150	25.750	27.000	27.000	10,320,149
2026-06-16	27.050	27.050	25.700	25.750	25.750	6,600,998
2026-06-15	26.850	27.150	25.750	27.000	27.000	8,195,167
2026-06-12	25.850	27.350	25.800	26.500	26.500	12,315,789
2026-06-11	26.650	26.950	25.100	25.750	25.750	23,946,159
2026-06-10	24.400	26.600	23.900	26.600	26.600	21,638,644
2026-06-09	23.700	24.700	23.700	24.200	24.200	3,596,872
2026-06-08	23.500	24.100	23.250	23.950	23.950	4,980,855
2026-06-05	23.450	24.200	23.400	24.100	24.100	7,311,942
2026-06-04	23.250	23.600	23.150	23.500	23.500	3,900,028
2026-06-03	22.850	23.250	22.650	23.150	23.150	3,368,607
2026-06-02	22.900	22.900	22.600	22.700	22.700	2,451,063
2026-06-01	22.650	23.000	22.350	22.950	22.950	5,051,089
2026-05-29	22.250	22.650	22.200	22.650	22.650	5,368,908
2026-05-28	21.950	22.400	21.950	22.250	22.250	4,383,512
2026-05-27	21.700	21.850	21.600	21.850	21.850	2,362,166
2026-05-26	21.800	21.900	21.600	21.700	21.700	2,220,963
2026-05-25	22.050	22.050	21.700	21.800	21.800	3,179,108
2026-05-22	22.300	22.300	21.950	22.050	22.050	2,747,123
2026-05-21	22.300	22.400	22.150	22.350	22.350	1,528,093
2026-05-20	22.250	22.300	22.050	22.300	22.300	1,298,399
2026-05-19	22.200	22.500	22.150	22.200	22.200	1,540,348
2026-05-18	22.100	22.250	21.850	22.100	22.100	1,770,187
2026-05-15	22.200	22.350	21.950	22.100	22.100	3,572,890
2026-05-14	22.450	22.550	21.900	22.000	22.000	7,051,717
2026-05-13	22.500	22.550	22.250	22.450	22.450	2,592,899
2026-05-12	22.850	22.850	22.300	22.400	22.400	4,400,962
2026-05-11	23.000	23.100	22.550	22.650	22.650	3,148,273
2026-05-08	23.500	23.500	22.950	23.000	23.000	2,393,263
2026-05-07	22.700	23.600	22.650	23.500	23.500	4,569,152
2026-05-06	22.600	22.850	22.450	22.750	22.750	4,460,041
2026-05-05	22.650	22.650	22.400	22.500	22.500	2,450,200
2026-05-04	23.150	23.150	22.400	22.500	22.500	6,446,273
2026-04-30	23.300	23.500	23.000	23.150	23.150	3,192,000
2026-04-29	23.500	23.500	22.850	23.200	23.200	7,444,898

← NewerPage 2 of 5 · 244 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.