Cathay Real Estate Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	18.900	19.000	18.850	19.000	17.754	437,342
2022-02-14	18.950	19.000	18.850	18.950	17.707	803,991
2022-02-11	19.050	19.100	18.950	19.000	17.754	589,072
2022-02-10	19.050	19.200	19.050	19.150	17.894	428,376
2022-02-09	19.050	19.200	19.050	19.150	17.894	413,522
2022-02-08	19.050	19.150	19.000	19.100	17.847	689,299
2022-02-07	18.900	19.150	18.900	19.000	17.754	603,281
2022-01-26	18.900	19.000	18.850	18.850	17.614	394,265
2022-01-25	19.000	19.050	18.800	18.900	17.661	1,566,479
2022-01-24	19.050	19.150	19.000	19.050	17.801	509,626
2022-01-21	19.100	19.150	19.000	19.050	17.801	597,809
2022-01-20	19.200	19.200	19.100	19.200	17.941	241,861
2022-01-19	19.250	19.250	19.100	19.200	17.941	531,634
2022-01-18	19.200	19.250	19.150	19.200	17.941	373,208
2022-01-17	19.150	19.250	19.150	19.200	17.941	248,336
2022-01-14	19.300	19.300	19.150	19.200	17.941	300,366
2022-01-13	19.250	19.350	19.200	19.300	18.034	320,270
2022-01-12	19.150	19.250	19.150	19.250	17.988	386,630
2022-01-11	19.100	19.200	19.100	19.150	17.894	461,016
2022-01-10	19.100	19.200	19.100	19.100	17.847	316,322
2022-01-07	19.150	19.200	19.050	19.100	17.847	447,041
2022-01-06	19.250	19.250	19.100	19.150	17.894	220,627
2022-01-05	19.150	19.250	19.100	19.200	17.941	476,037
2022-01-04	19.150	19.250	19.150	19.250	17.988	463,593
2022-01-03	19.300	19.300	19.200	19.200	17.941	273,914
2021-12-30	19.400	19.400	19.250	19.250	17.988	135,590
2021-12-29	19.250	19.350	19.200	19.350	18.081	347,871
2021-12-28	19.250	19.300	19.200	19.250	17.988	240,057
2021-12-27	19.150	19.250	19.150	19.200	17.941	224,925
2021-12-24	19.300	19.300	19.150	19.200	17.941	171,972
2021-12-23	19.200	19.250	19.150	19.250	17.988	205,252
2021-12-22	19.100	19.200	19.100	19.200	17.941	268,399
2021-12-21	19.100	19.200	19.050	19.050	17.801	469,555
2021-12-20	19.150	19.150	19.100	19.100	17.847	175,988
2021-12-17	19.100	19.200	19.100	19.100	17.847	525,693
2021-12-16	19.250	19.250	19.100	19.100	17.847	503,590
2021-12-15	19.200	19.200	19.100	19.150	17.894	416,185
2021-12-14	19.200	19.250	19.150	19.200	17.941	278,678
2021-12-13	19.250	19.300	19.200	19.250	17.988	305,228
2021-12-10	19.200	19.350	19.200	19.250	17.988	294,850
2021-12-09	19.200	19.300	19.200	19.250	17.988	861,369
2021-12-08	19.400	19.400	19.200	19.200	17.941	973,152
2021-12-07	19.350	19.350	19.250	19.300	18.034	854,217
2021-12-06	19.400	19.450	19.300	19.350	18.081	998,514
2021-12-03	19.450	19.500	19.400	19.450	18.175	373,859
2021-12-02	19.650	19.650	19.500	19.500	18.221	105,207
2021-12-01	19.550	19.750	19.400	19.650	18.361	295,372
2021-11-30	19.350	19.700	19.350	19.700	18.408	405,079
2021-11-29	19.450	19.450	19.200	19.350	18.081	387,799
2021-11-26	19.600	19.600	19.350	19.400	18.128	508,352
2021-11-25	19.650	19.700	19.550	19.550	18.268	201,900
2021-11-24	19.600	19.750	19.550	19.650	18.361	444,906
2021-11-23	19.700	19.750	19.600	19.600	18.315	350,287
2021-11-22	19.700	19.800	19.600	19.750	18.455	411,247
2021-11-19	19.750	19.850	19.650	19.700	18.408	567,314
2021-11-18	19.650	19.800	19.600	19.800	18.502	666,140
2021-11-17	19.600	19.700	19.550	19.700	18.408	400,077
2021-11-16	19.550	19.700	19.550	19.700	18.408	381,934
2021-11-15	19.600	19.750	19.550	19.550	18.268	590,073
2021-11-12	19.450	19.600	19.400	19.550	18.268	452,756

← NewerPage 20 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.