Cathay Real Estate Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	21.500	21.500	20.550	20.600	20.600	3,490,210
2025-05-05	21.350	22.400	21.200	21.550	21.550	7,183,686
2025-05-02	19.300	20.450	19.300	20.400	20.400	1,962,791
2025-04-30	19.700	19.700	19.300	19.300	19.300	1,458,885
2025-04-29	19.000	19.850	18.950	19.750	19.750	2,265,622
2025-04-28	18.850	18.950	18.700	18.750	18.750	520,348
2025-04-25	18.600	18.950	18.600	18.850	18.850	936,464
2025-04-24	18.400	18.550	18.300	18.500	18.500	590,789
2025-04-23	18.450	18.650	18.400	18.500	18.500	841,223
2025-04-22	18.450	18.500	18.150	18.250	18.250	535,291
2025-04-21	18.650	18.850	18.300	18.350	18.350	744,342
2025-04-18	19.000	19.000	18.700	18.750	18.750	636,661
2025-04-17	18.800	18.900	18.550	18.900	18.900	903,134
2025-04-16	19.100	19.350	18.800	18.800	18.800	1,068,587
2025-04-15	18.950	19.450	18.900	19.250	19.250	1,263,535
2025-04-14	19.400	19.600	18.900	19.000	19.000	1,629,930
2025-04-11	19.200	19.350	18.700	19.300	19.300	981,471
2025-04-10	19.800	19.800	19.300	19.800	19.800	972,911
2025-04-09	19.000	19.350	17.850	18.000	18.000	3,895,234
2025-04-08	18.050	19.350	18.000	19.200	19.200	5,531,420
2025-04-07	19.750	19.750	19.750	19.750	19.750	600,859
2025-04-02	21.900	22.000	21.600	21.900	21.900	522,787
2025-04-01	21.500	21.900	21.400	21.900	21.900	1,006,191
2025-03-31	22.050	22.050	21.500	21.500	21.500	2,297,794
2025-03-28	22.750	22.750	22.300	22.450	22.450	1,557,866
2025-03-27	22.750	23.100	22.750	22.950	22.950	541,857
2025-03-26	22.800	22.950	22.750	22.900	22.900	622,817
2025-03-25	23.100	23.200	22.800	22.800	22.800	846,480
2025-03-24	23.150	23.550	23.000	23.100	23.100	1,218,403
2025-03-21	22.650	23.550	22.550	23.150	23.150	2,709,831
2025-03-20	22.400	22.650	22.300	22.650	22.650	636,321
2025-03-19	22.800	22.800	22.300	22.300	22.300	1,055,411
2025-03-18	22.850	23.100	22.600	22.650	22.650	1,062,234
2025-03-17	22.500	22.800	22.400	22.750	22.750	806,101
2025-03-14	22.550	22.550	22.150	22.400	22.400	2,002,572
2025-03-13	23.350	23.350	22.300	22.300	22.300	6,202,476
2025-03-12	24.000	24.250	23.800	23.800	23.800	547,670
2025-03-11	24.000	24.150	23.450	23.950	23.950	1,608,870
2025-03-10	24.650	24.750	24.300	24.300	24.300	1,040,018
2025-03-07	24.500	24.750	24.450	24.650	24.650	716,120
2025-03-06	24.750	24.850	24.500	24.500	24.500	713,167
2025-03-05	24.600	24.800	24.500	24.750	24.750	470,340
2025-03-04	24.550	24.750	24.350	24.750	24.750	672,794
2025-03-03	24.800	25.100	24.700	24.850	24.850	1,213,492
2025-02-27	25.350	25.350	24.700	24.700	24.700	1,092,794
2025-02-26	25.350	25.500	25.150	25.250	25.250	856,608
2025-02-25	25.400	25.500	25.200	25.500	25.500	1,099,684
2025-02-24	25.300	25.600	25.100	25.550	25.550	1,549,145
2025-02-21	25.300	25.800	25.200	25.300	25.300	1,601,475
2025-02-20	25.400	25.500	25.050	25.300	25.300	1,378,776
2025-02-19	25.700	25.700	25.250	25.400	25.400	1,341,940
2025-02-18	25.600	25.900	25.500	25.700	25.700	1,276,660
2025-02-17	25.200	25.800	24.950	25.650	25.650	2,202,270
2025-02-14	24.750	25.100	24.500	25.100	25.100	1,280,437
2025-02-13	24.150	24.750	24.150	24.750	24.750	1,745,421
2025-02-12	23.900	24.350	23.900	24.050	24.050	526,139
2025-02-11	24.300	24.350	24.050	24.100	24.100	676,138
2025-02-10	23.650	24.350	23.600	24.100	24.100	1,218,831
2025-02-07	24.100	24.150	23.700	23.750	23.750	738,536
2025-02-06	23.850	24.200	23.850	24.050	24.050	549,202

← NewerPage 7 of 21 · 1,221 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.