Cathay Real Estate Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	24.500	24.500	23.900	23.900	23.900	15,218,605
2026-04-27	25.350	26.550	25.100	26.550	26.550	5,954,938
2026-04-24	26.300	26.400	25.250	25.600	25.600	3,649,102
2026-04-23	25.600	26.300	25.300	26.250	26.250	7,361,299
2026-04-22	24.800	25.450	24.800	25.450	25.450	7,162,008
2026-04-21	24.900	24.900	24.500	24.800	24.800	2,319,807
2026-04-20	24.600	25.000	24.600	24.800	24.800	2,759,990
2026-04-17	24.850	24.850	24.200	24.450	24.450	2,251,967
2026-04-16	25.000	25.050	24.450	24.750	24.750	2,367,167
2026-04-15	24.700	24.950	24.350	24.950	24.950	3,548,260
2026-04-14	24.250	24.800	24.050	24.500	24.500	4,674,939
2026-04-13	23.700	24.150	23.600	24.050	24.050	3,560,619
2026-04-10	23.200	23.500	23.200	23.500	23.500	1,530,625
2026-04-09	23.350	23.450	22.950	23.300	23.300	948,380
2026-04-08	22.850	23.300	22.700	23.250	23.250	3,128,204
2026-04-07	22.400	22.650	22.200	22.550	22.550	1,511,568
2026-04-02	22.800	22.800	22.150	22.300	22.300	3,028,332
2026-04-01	23.050	23.050	22.550	22.600	22.600	2,003,806
2026-03-31	23.000	23.000	22.450	22.600	22.600	3,563,009
2026-03-30	23.500	23.900	22.850	23.050	23.050	4,253,085
2026-03-27	23.700	24.050	23.650	24.000	24.000	2,485,737
2026-03-26	24.200	24.200	23.700	23.900	23.900	2,513,897
2026-03-25	24.000	24.150	23.700	24.050	24.050	4,016,418
2026-03-24	23.400	23.850	23.400	23.600	23.600	2,494,764
2026-03-23	23.300	23.500	23.050	23.300	23.300	2,407,235
2026-03-20	23.650	24.300	23.600	23.850	23.850	5,523,320
2026-03-19	23.250	23.550	22.950	23.250	23.250	2,078,855
2026-03-18	23.650	23.800	23.250	23.450	23.450	3,413,374
2026-03-17	23.000	23.550	22.900	23.450	23.450	3,419,710
2026-03-16	22.850	23.100	22.750	22.850	22.850	893,616
2026-03-13	22.700	22.950	22.650	22.850	22.850	1,447,957
2026-03-12	22.500	23.000	22.500	22.850	22.850	1,333,017
2026-03-11	22.300	22.850	22.300	22.800	22.800	1,369,886
2026-03-10	22.250	22.450	21.950	22.000	22.000	1,150,500
2026-03-09	21.600	22.250	21.250	21.850	21.850	2,476,241
2026-03-06	22.600	23.000	22.500	22.900	22.900	813,306
2026-03-05	22.900	23.050	22.600	22.750	22.750	1,653,225
2026-03-04	22.900	23.000	22.400	22.550	22.550	2,331,207
2026-03-03	23.550	23.650	23.000	23.150	23.150	1,887,865
2026-03-02	22.750	23.750	22.700	23.400	23.400	4,781,348
2026-02-26	22.800	23.000	22.650	22.650	22.650	1,615,435
2026-02-25	22.650	22.850	22.450	22.750	22.750	1,395,487
2026-02-24	22.700	22.800	22.450	22.550	22.550	1,328,424
2026-02-23	22.750	23.000	22.650	22.700	22.700	2,175,277
2026-02-11	22.400	22.600	22.250	22.550	22.550	1,408,301
2026-02-10	22.250	22.400	22.100	22.400	22.400	911,804
2026-02-09	22.000	22.300	21.900	22.150	22.150	1,081,615
2026-02-06	22.200	22.250	21.950	22.000	22.000	832,835
2026-02-05	22.300	22.650	22.250	22.250	22.250	1,027,518
2026-02-04	22.000	22.400	22.000	22.300	22.300	695,529
2026-02-03	22.150	22.200	21.950	22.000	22.000	1,061,756
2026-02-02	22.000	22.200	21.800	21.800	21.800	1,898,364
2026-01-30	22.550	22.550	22.100	22.100	22.100	1,317,667
2026-01-29	22.400	22.650	22.200	22.550	22.550	914,158
2026-01-28	22.500	22.600	22.200	22.350	22.350	2,168,835
2026-01-27	22.700	22.900	22.400	22.500	22.500	1,946,102
2026-01-26	22.600	22.800	22.400	22.700	22.700	1,902,812
2026-01-23	22.600	22.650	22.450	22.500	22.500	2,566,678
2026-01-22	22.700	22.850	22.600	22.600	22.600	1,431,155
2026-01-21	22.900	22.900	22.650	22.650	22.650	2,332,576

← NewerPage 3 of 21 · 1,220 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.