Cathay Real Estate Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 23.750 | 24.050 | 23.750 | 23.950 | 23.950 | 1,057,905 |
| 2025-02-04 | 23.800 | 24.000 | 23.450 | 23.500 | 23.500 | 990,151 |
| 2025-02-03 | 23.000 | 23.850 | 23.000 | 23.700 | 23.700 | 1,900,601 |
| 2025-01-22 | 23.200 | 23.250 | 23.000 | 23.150 | 23.150 | 634,348 |
| 2025-01-21 | 23.200 | 23.250 | 23.000 | 23.100 | 23.100 | 501,169 |
| 2025-01-20 | 23.200 | 23.200 | 22.800 | 23.100 | 23.100 | 774,434 |
| 2025-01-17 | 22.900 | 23.200 | 22.900 | 23.050 | 23.050 | 685,513 |
| 2025-01-16 | 23.050 | 23.150 | 22.900 | 23.000 | 23.000 | 945,031 |
| 2025-01-15 | 22.800 | 23.100 | 22.750 | 22.850 | 22.850 | 820,540 |
| 2025-01-14 | 22.650 | 23.000 | 22.500 | 22.800 | 22.800 | 761,560 |
| 2025-01-13 | 23.050 | 23.400 | 22.200 | 22.700 | 22.700 | 3,343,380 |
| 2025-01-10 | 23.500 | 23.700 | 22.600 | 22.750 | 22.750 | 3,165,149 |
| 2025-01-09 | 23.400 | 24.000 | 23.300 | 23.400 | 23.400 | 2,527,604 |
| 2025-01-08 | 23.700 | 23.800 | 23.450 | 23.650 | 23.650 | 1,395,414 |
| 2025-01-07 | 23.800 | 23.900 | 23.650 | 23.750 | 23.750 | 1,263,628 |
| 2025-01-06 | 24.000 | 24.100 | 23.700 | 23.750 | 23.750 | 1,306,368 |
| 2025-01-03 | 24.200 | 24.250 | 23.750 | 23.750 | 23.750 | 822,102 |
| 2025-01-02 | 24.000 | 24.500 | 23.800 | 24.050 | 24.050 | 1,378,268 |
| 2024-12-31 | 24.150 | 24.150 | 23.700 | 24.000 | 24.000 | 1,765,021 |
| 2024-12-30 | 23.900 | 24.300 | 23.600 | 24.250 | 24.250 | 1,213,701 |
| 2024-12-27 | 23.950 | 23.950 | 23.700 | 23.900 | 23.900 | 1,010,223 |
| 2024-12-26 | 23.950 | 24.200 | 23.900 | 23.950 | 23.950 | 545,172 |
| 2024-12-25 | 23.850 | 24.050 | 23.750 | 23.950 | 23.950 | 749,995 |
| 2024-12-24 | 23.900 | 24.250 | 23.800 | 23.850 | 23.850 | 876,168 |
| 2024-12-23 | 23.300 | 23.800 | 23.300 | 23.800 | 23.800 | 1,062,465 |
| 2024-12-20 | 24.100 | 24.600 | 23.300 | 23.300 | 23.300 | 2,562,442 |
| 2024-12-19 | 23.550 | 23.950 | 23.400 | 23.950 | 23.950 | 1,555,509 |
| 2024-12-18 | 24.100 | 24.200 | 23.700 | 23.900 | 23.900 | 2,574,765 |
| 2024-12-17 | 24.750 | 24.750 | 23.950 | 24.350 | 24.350 | 3,601,070 |
| 2024-12-16 | 24.450 | 25.200 | 24.450 | 24.850 | 24.850 | 2,148,616 |
| 2024-12-13 | 24.900 | 24.900 | 24.200 | 24.350 | 24.350 | 1,885,787 |
| 2024-12-12 | 25.100 | 25.150 | 24.800 | 24.900 | 24.900 | 1,148,652 |
| 2024-12-11 | 25.600 | 25.600 | 25.000 | 25.050 | 25.050 | 1,608,975 |
| 2024-12-10 | 25.700 | 25.900 | 25.350 | 25.650 | 25.650 | 1,715,289 |
| 2024-12-09 | 25.750 | 25.900 | 25.550 | 25.700 | 25.700 | 1,261,946 |
| 2024-12-06 | 25.500 | 25.700 | 25.150 | 25.550 | 25.550 | 2,219,536 |
| 2024-12-05 | 25.250 | 25.350 | 25.100 | 25.100 | 25.100 | 1,259,677 |
| 2024-12-04 | 25.650 | 25.750 | 25.200 | 25.200 | 25.200 | 1,204,322 |
| 2024-12-03 | 25.500 | 25.750 | 25.400 | 25.550 | 25.550 | 1,390,485 |
| 2024-12-02 | 25.750 | 25.850 | 25.300 | 25.350 | 25.350 | 1,147,824 |
| 2024-11-29 | 25.500 | 25.650 | 25.100 | 25.550 | 25.550 | 994,984 |
| 2024-11-28 | 25.600 | 25.800 | 25.300 | 25.600 | 25.600 | 1,559,587 |
| 2024-11-27 | 26.150 | 26.150 | 25.300 | 25.300 | 25.300 | 2,036,735 |
| 2024-11-26 | 26.500 | 26.500 | 25.900 | 26.150 | 26.150 | 1,651,237 |
| 2024-11-25 | 26.000 | 26.550 | 25.750 | 26.550 | 26.550 | 4,097,383 |
| 2024-11-22 | 25.100 | 25.700 | 25.100 | 25.600 | 25.600 | 2,636,925 |
| 2024-11-21 | 24.700 | 25.100 | 24.550 | 25.050 | 25.050 | 1,463,430 |
| 2024-11-20 | 25.750 | 25.750 | 24.600 | 24.750 | 24.750 | 2,155,228 |
| 2024-11-19 | 24.300 | 24.800 | 24.200 | 24.750 | 24.750 | 1,459,101 |
| 2024-11-18 | 24.650 | 24.650 | 24.200 | 24.250 | 24.250 | 1,114,065 |
| 2024-11-15 | 24.300 | 24.800 | 24.250 | 24.600 | 24.600 | 1,854,731 |
| 2024-11-14 | 24.550 | 24.650 | 24.150 | 24.250 | 24.250 | 1,373,283 |
| 2024-11-13 | 24.500 | 24.700 | 24.200 | 24.400 | 24.400 | 1,186,097 |
| 2024-11-12 | 24.900 | 25.000 | 24.300 | 24.550 | 24.550 | 1,503,144 |
| 2024-11-11 | 24.650 | 25.050 | 24.550 | 25.050 | 25.050 | 930,645 |
| 2024-11-08 | 24.850 | 25.250 | 24.600 | 24.650 | 24.650 | 1,590,037 |
| 2024-11-07 | 24.550 | 24.900 | 24.550 | 24.750 | 24.750 | 1,166,545 |
| 2024-11-06 | 24.700 | 25.000 | 24.700 | 24.750 | 24.750 | 614,030 |
| 2024-11-05 | 24.800 | 25.000 | 24.650 | 24.650 | 24.650 | 1,091,899 |
| 2024-11-04 | 25.750 | 25.750 | 24.750 | 24.800 | 24.800 | 2,285,095 |
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.