Cathay Real Estate Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	22.700	23.050	22.700	22.900	22.900	1,690,374
2026-01-19	23.050	23.100	22.800	22.800	22.800	1,822,774
2026-01-16	23.350	23.450	22.900	22.950	22.950	2,719,889
2026-01-15	23.500	23.600	23.150	23.200	23.200	1,715,644
2026-01-14	23.550	23.700	23.300	23.450	23.450	1,632,221
2026-01-13	23.800	23.800	23.100	23.450	23.450	3,034,473
2026-01-12	24.150	24.350	23.500	23.600	23.600	3,290,886
2026-01-09	24.300	24.550	23.850	24.050	24.050	1,992,477
2026-01-08	24.000	24.400	24.000	24.250	24.250	3,754,704
2026-01-07	23.250	24.000	23.250	24.000	24.000	2,787,412
2026-01-06	23.150	23.350	23.150	23.250	23.250	1,480,490
2026-01-05	23.300	23.300	23.000	23.250	23.250	2,086,547
2026-01-02	23.800	23.800	23.150	23.300	23.300	1,674,985
2025-12-31	23.450	23.600	23.300	23.400	23.400	1,242,961
2025-12-30	23.600	23.600	23.300	23.550	23.550	1,428,257
2025-12-29	23.800	23.800	23.350	23.650	23.650	2,796,249
2025-12-26	24.200	24.200	23.750	23.900	23.900	1,872,439
2025-12-24	23.650	24.100	23.650	24.000	24.000	3,172,075
2025-12-23	23.150	23.750	23.050	23.650	23.650	3,114,268
2025-12-22	23.550	23.650	23.000	23.250	23.250	2,767,653
2025-12-19	22.900	23.700	22.600	23.300	23.300	5,930,851
2025-12-18	22.550	22.800	22.500	22.800	22.800	1,794,155
2025-12-17	22.300	22.750	22.300	22.550	22.550	2,018,194
2025-12-16	22.050	22.250	22.050	22.250	22.250	1,204,753
2025-12-15	22.100	22.350	21.950	22.300	22.300	942,635
2025-12-12	22.250	22.350	22.100	22.100	22.100	875,379
2025-12-11	22.450	22.450	21.950	22.150	22.150	1,920,464
2025-12-10	22.300	22.550	22.250	22.450	22.450	843,043
2025-12-09	22.400	22.450	22.200	22.250	22.250	824,497
2025-12-08	22.750	22.800	22.350	22.500	22.500	1,118,343
2025-12-05	22.700	22.750	22.450	22.750	22.750	1,254,329
2025-12-04	22.850	22.850	22.450	22.800	22.800	1,163,644
2025-12-03	22.300	23.000	22.300	22.850	22.850	3,155,899
2025-12-02	22.300	22.450	22.150	22.250	22.250	1,139,899
2025-12-01	22.300	22.450	22.000	22.200	22.200	1,630,154
2025-11-28	22.050	22.450	22.050	22.450	22.450	1,494,437
2025-11-27	21.800	22.200	21.800	22.200	22.200	2,088,088
2025-11-26	21.200	21.800	21.150	21.800	21.800	1,502,821
2025-11-25	21.200	21.250	21.100	21.200	21.200	579,431
2025-11-24	21.100	21.350	21.100	21.300	21.300	939,469
2025-11-21	21.250	21.400	21.000	21.150	21.150	1,168,030
2025-11-20	21.300	21.350	21.050	21.250	21.250	1,628,333
2025-11-19	21.000	21.200	20.850	20.950	20.950	1,460,928
2025-11-18	21.300	21.450	20.950	21.100	21.100	2,364,041
2025-11-17	22.000	22.050	21.200	21.450	21.450	5,843,184
2025-11-14	22.150	22.700	22.150	22.250	22.250	1,733,359
2025-11-13	22.450	22.550	22.250	22.250	22.250	1,491,648
2025-11-12	22.450	22.800	22.250	22.400	22.400	2,453,757
2025-11-11	22.600	22.750	22.050	22.250	22.250	2,577,338
2025-11-10	22.700	22.950	22.200	22.500	22.500	2,706,254
2025-11-07	22.700	22.750	22.500	22.650	22.650	1,299,384
2025-11-06	22.600	23.100	22.550	22.850	22.850	1,486,951
2025-11-05	22.100	22.550	22.000	22.350	22.350	1,029,239
2025-11-04	22.700	22.850	22.150	22.350	22.350	1,638,435
2025-11-03	22.900	22.900	22.600	22.650	22.650	1,312,268
2025-10-31	22.950	23.100	22.600	22.850	22.850	1,224,468
2025-10-30	23.350	23.450	22.800	22.950	22.950	1,896,828
2025-10-29	23.250	23.450	23.150	23.350	23.350	1,231,875
2025-10-28	23.800	23.800	23.350	23.350	23.350	1,715,529
2025-10-27	24.100	24.150	23.650	23.800	23.800	1,672,706

← NewerPage 4 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.