Cathay Real Estate Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	18.700	18.950	18.700	18.900	18.900	310,454
2025-07-29	18.900	19.200	18.600	18.750	18.750	1,147,173
2025-07-28	19.050	19.100	18.900	18.950	18.950	837,900
2025-07-25	19.250	19.350	19.000	19.050	19.050	697,933
2025-07-24	19.350	19.600	19.300	19.500	19.500	840,001
2025-07-23	19.000	19.500	19.000	19.400	19.400	1,275,587
2025-07-22	19.200	19.200	18.800	18.800	18.800	735,882
2025-07-21	19.100	19.300	19.050	19.150	19.150	480,110
2025-07-18	19.450	19.450	19.000	19.100	19.100	781,067
2025-07-17	19.000	19.400	19.000	19.350	19.350	1,067,259
2025-07-16	18.650	19.200	18.650	19.100	19.100	907,381
2025-07-15	18.750	18.950	18.650	18.800	18.800	1,153,708
2025-07-14	18.900	19.000	18.700	18.800	18.800	956,632
2025-07-11	18.550	19.100	18.550	19.050	19.050	1,650,500
2025-07-10	18.500	18.500	18.350	18.450	18.450	2,576,034
2025-07-09	19.300	19.450	19.300	19.350	18.350	1,956,225
2025-07-08	19.750	19.750	19.350	19.400	18.397	1,711,575
2025-07-07	19.850	19.950	19.700	19.750	18.729	798,052
2025-07-04	20.000	20.150	19.850	19.850	18.824	950,420
2025-07-03	19.800	20.150	19.800	20.000	20.000	1,010,611
2025-07-02	19.650	19.950	19.650	19.950	19.950	517,845
2025-07-01	19.450	19.900	19.450	19.850	19.850	1,611,943
2025-06-30	19.600	19.700	19.450	19.450	19.450	755,420
2025-06-27	19.550	19.900	19.550	19.700	19.700	1,120,170
2025-06-26	19.200	19.750	19.200	19.550	19.550	1,404,420
2025-06-25	19.300	19.350	19.100	19.200	19.200	666,133
2025-06-24	19.000	19.450	19.000	19.200	19.200	788,388
2025-06-23	18.800	18.950	18.600	18.800	18.800	944,536
2025-06-20	19.150	19.250	18.750	19.050	19.050	3,590,286
2025-06-19	19.450	19.500	19.050	19.150	19.150	1,556,114
2025-06-18	19.600	19.800	19.550	19.600	19.600	741,569
2025-06-17	19.350	19.800	19.350	19.800	19.800	1,328,030
2025-06-16	19.250	19.550	19.150	19.450	19.450	767,346
2025-06-13	19.250	19.400	19.100	19.250	19.250	573,220
2025-06-12	19.350	19.550	19.350	19.400	19.400	302,572
2025-06-11	19.500	19.550	19.200	19.500	19.500	908,261
2025-06-10	19.350	19.800	19.350	19.500	19.500	1,339,040
2025-06-09	19.650	19.650	19.300	19.300	19.300	753,191
2025-06-06	19.500	19.650	19.450	19.550	19.550	783,591
2025-06-05	19.250	19.700	19.250	19.400	19.400	726,700
2025-06-04	19.000	19.450	19.000	19.300	19.300	812,518
2025-06-03	19.200	19.350	18.950	19.000	19.000	961,320
2025-06-02	19.500	19.500	19.000	19.150	19.150	1,304,296
2025-05-29	19.850	19.900	19.400	19.400	19.400	1,630,512
2025-05-28	20.150	20.150	19.650	19.750	19.750	1,221,005
2025-05-27	20.300	20.400	19.900	19.950	19.950	1,079,663
2025-05-26	20.050	20.450	20.050	20.300	20.300	991,000
2025-05-23	19.950	20.150	19.950	20.000	20.000	381,066
2025-05-22	20.150	20.250	19.950	20.050	20.050	623,408
2025-05-21	19.900	20.300	19.900	20.300	20.300	869,048
2025-05-20	20.200	20.200	19.800	19.900	19.900	1,385,558
2025-05-19	20.350	20.400	20.000	20.000	20.000	1,115,510
2025-05-16	20.300	20.550	20.150	20.400	20.400	1,434,947
2025-05-15	20.400	20.450	20.100	20.100	20.100	1,016,969
2025-05-14	20.550	20.650	20.400	20.450	20.450	1,033,247
2025-05-13	20.500	20.800	20.500	20.500	20.500	1,241,376
2025-05-12	20.500	20.600	20.400	20.450	20.450	983,576
2025-05-09	20.400	20.600	20.250	20.600	20.600	877,391
2025-05-08	20.300	20.600	20.250	20.400	20.400	1,164,415
2025-05-07	20.800	20.800	20.400	20.400	20.400	1,524,868

← NewerPage 6 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.