Cathay Real Estate Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	24.200	24.250	23.750	24.050	24.050	1,656,394
2025-10-22	24.250	24.450	24.100	24.150	24.150	2,695,337
2025-10-21	24.150	24.150	23.800	24.150	24.150	2,362,023
2025-10-20	23.800	24.000	23.450	24.000	24.000	2,009,963
2025-10-17	23.550	24.000	23.350	23.800	23.800	1,980,077
2025-10-16	23.950	24.200	23.600	23.800	23.800	3,125,155
2025-10-15	23.800	24.000	23.350	24.000	24.000	5,988,493
2025-10-14	24.050	24.250	23.700	23.750	23.750	4,028,600
2025-10-13	23.000	23.950	23.000	23.950	23.950	3,237,302
2025-10-09	23.600	23.750	23.350	23.600	23.600	2,120,053
2025-10-08	23.400	23.650	23.250	23.600	23.600	2,362,358
2025-10-07	23.400	23.400	23.000	23.350	23.350	2,096,729
2025-10-03	23.550	23.550	22.950	23.300	23.300	2,162,372
2025-10-02	23.450	23.800	23.250	23.400	23.400	3,141,093
2025-10-01	23.600	23.600	23.050	23.450	23.450	2,226,577
2025-09-30	23.100	23.400	23.000	23.400	23.400	1,952,475
2025-09-29	22.950	22.950	22.950	22.950	22.950	0
2025-09-26	23.050	23.050	22.650	22.950	22.950	1,421,189
2025-09-25	23.000	23.100	22.800	22.900	22.900	881,992
2025-09-24	22.850	23.000	22.650	22.900	22.900	1,526,800
2025-09-23	22.400	22.800	22.350	22.800	22.800	2,246,769
2025-09-22	22.600	22.600	22.150	22.450	22.450	2,083,706
2025-09-19	23.250	23.300	22.400	22.450	22.450	5,445,421
2025-09-18	24.150	24.150	23.300	23.500	23.500	3,809,608
2025-09-17	24.150	24.150	23.650	23.900	23.900	3,223,675
2025-09-16	23.800	24.550	23.600	24.150	24.150	6,078,174
2025-09-15	23.400	23.950	23.100	23.850	23.850	5,867,705
2025-09-12	22.100	23.600	22.050	23.500	23.500	8,833,311
2025-09-11	21.850	22.050	21.650	21.900	21.900	3,280,956
2025-09-10	21.900	22.050	21.700	21.800	21.800	3,033,974
2025-09-09	22.000	22.050	21.650	21.900	21.900	3,105,260
2025-09-08	22.350	22.400	21.700	21.850	21.850	4,471,990
2025-09-05	23.800	23.900	22.150	22.400	22.400	14,773,639
2025-09-04	21.100	23.000	21.000	23.000	23.000	10,716,679
2025-09-03	20.900	21.050	20.850	20.950	20.950	469,349
2025-09-02	20.750	20.950	20.750	20.900	20.900	738,121
2025-09-01	21.000	21.100	20.650	20.750	20.750	1,488,501
2025-08-29	21.250	21.500	21.100	21.100	21.100	957,571
2025-08-28	21.250	21.400	21.050	21.250	21.250	1,293,855
2025-08-27	21.050	21.200	21.000	21.200	21.200	1,259,191
2025-08-26	21.050	21.150	20.800	21.100	21.100	2,113,031
2025-08-25	21.300	21.300	20.800	21.000	21.000	1,748,617
2025-08-22	21.450	21.450	20.900	21.000	21.000	2,000,354
2025-08-21	21.300	21.450	21.100	21.350	21.350	2,068,462
2025-08-20	21.350	21.450	20.900	21.250	21.250	2,373,392
2025-08-19	21.150	21.400	20.850	21.350	21.350	3,167,078
2025-08-18	20.650	21.450	20.650	21.300	21.300	4,285,926
2025-08-15	20.150	20.650	19.900	20.650	20.650	3,085,429
2025-08-14	19.800	19.950	19.800	19.850	19.850	490,559
2025-08-13	20.000	20.050	19.550	19.700	19.700	1,867,863
2025-08-12	20.050	20.150	19.850	19.900	19.900	837,160
2025-08-11	20.150	20.200	19.950	20.050	20.050	1,189,126
2025-08-08	20.350	20.500	19.950	20.300	20.300	2,135,305
2025-08-07	20.150	20.650	20.000	20.200	20.200	4,456,979
2025-08-06	18.850	19.350	18.850	19.250	19.250	663,547
2025-08-05	19.000	19.150	18.800	19.050	19.050	728,956
2025-08-04	18.600	19.200	18.550	19.100	19.100	873,888
2025-08-01	18.550	18.900	18.400	18.850	18.850	614,283
2025-07-31	18.800	18.850	18.650	18.650	18.650	610,950
2025-07-30	18.700	18.950	18.700	18.900	18.900	310,454

← NewerPage 5 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.