Cathay Real Estate Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	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

← NewerPage 8 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.