Cathay Real Estate Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	24.250	25.750	24.050	25.750	25.750	4,982,038
2024-10-30	24.400	24.450	24.100	24.250	24.250	1,038,829
2024-10-29	24.650	24.650	24.050	24.150	24.150	1,223,241
2024-10-28	24.600	24.750	24.300	24.700	24.700	933,272
2024-10-25	24.300	24.700	24.200	24.600	24.600	1,029,455
2024-10-24	24.400	24.450	24.050	24.200	24.200	1,939,362
2024-10-23	24.850	24.950	24.450	24.450	24.450	1,935,082
2024-10-22	25.000	25.000	24.700	24.800	24.800	1,295,075
2024-10-21	25.650	25.650	24.900	25.000	25.000	1,954,752
2024-10-18	25.550	25.700	25.200	25.500	25.500	1,345,532
2024-10-17	25.100	25.500	25.000	25.450	25.450	1,544,055
2024-10-16	24.900	25.200	24.700	25.200	25.200	1,625,109
2024-10-15	25.000	25.200	24.850	24.950	24.950	1,012,480
2024-10-14	24.950	25.150	24.750	25.050	25.050	1,091,331
2024-10-11	25.050	25.250	24.850	24.950	24.950	1,530,278
2024-10-09	25.300	25.400	24.800	24.900	24.900	2,183,809
2024-10-08	25.450	25.450	25.100	25.300	25.300	1,435,719
2024-10-07	25.300	25.700	25.000	25.600	25.600	2,147,390
2024-10-04	25.200	25.200	24.850	25.000	25.000	1,781,580
2024-10-01	25.450	25.500	25.100	25.350	25.350	833,083
2024-09-30	25.500	25.600	25.200	25.450	25.450	1,322,624
2024-09-27	25.400	25.550	25.100	25.550	25.550	2,453,169
2024-09-26	25.500	25.600	25.100	25.100	25.100	1,767,913
2024-09-25	25.100	25.600	25.100	25.350	25.350	2,679,896
2024-09-24	24.850	25.200	24.700	24.850	24.850	2,499,311
2024-09-23	24.900	25.050	24.550	24.850	24.850	4,600,190
2024-09-20	25.450	25.800	24.350	25.150	25.150	12,423,668
2024-09-19	26.100	26.850	26.100	26.800	26.800	3,294,519
2024-09-18	26.150	26.350	25.900	25.900	25.900	1,460,691
2024-09-16	26.000	26.250	25.900	26.200	26.200	1,459,509
2024-09-13	25.600	26.100	25.600	25.950	25.950	1,543,076
2024-09-12	25.800	25.950	25.500	25.600	25.600	1,237,024
2024-09-11	25.350	25.600	25.200	25.550	25.550	1,838,486
2024-09-10	26.100	26.250	25.250	25.350	25.350	3,157,075
2024-09-09	25.700	26.000	25.400	25.900	25.900	3,615,083
2024-09-06	26.600	26.650	26.150	26.450	26.450	1,415,088
2024-09-05	26.400	27.050	26.400	26.750	26.750	2,595,636
2024-09-04	26.500	26.850	25.600	26.150	26.150	4,699,315
2024-09-03	27.800	27.950	27.400	27.550	27.550	2,277,241
2024-09-02	28.600	28.900	27.800	27.800	27.800	3,595,561
2024-08-30	28.000	28.650	27.800	28.550	28.550	3,326,818
2024-08-29	28.050	28.300	27.500	27.900	27.900	3,215,898
2024-08-28	27.600	28.650	27.600	28.050	28.050	5,120,631
2024-08-27	27.050	27.400	26.950	27.350	27.350	1,938,448
2024-08-26	27.250	27.700	27.050	27.100	27.100	2,083,888
2024-08-23	27.250	27.350	26.950	27.200	27.200	2,762,296
2024-08-22	28.300	28.300	27.200	27.600	27.600	5,106,883
2024-08-21	28.300	28.400	27.500	28.100	28.100	4,367,960
2024-08-20	29.350	29.500	28.350	28.500	28.500	6,148,846
2024-08-19	28.850	29.600	28.650	29.400	29.400	4,172,335
2024-08-16	29.150	29.600	28.700	28.950	28.950	8,671,611
2024-08-15	28.450	29.300	28.300	28.600	28.600	6,084,427
2024-08-14	27.600	28.400	27.500	28.300	28.300	5,169,975
2024-08-13	27.500	27.600	27.050	27.350	27.350	2,113,739
2024-08-12	27.150	28.100	27.150	27.200	27.200	4,469,467
2024-08-09	27.100	27.800	27.000	27.000	27.000	6,095,539
2024-08-08	27.550	27.550	26.250	26.550	26.550	7,520,939
2024-08-07	25.900	27.900	25.900	27.900	27.900	10,198,501
2024-08-06	28.050	28.250	24.750	25.950	25.950	14,560,290
2024-08-05	29.650	29.650	27.500	27.500	27.500	9,640,221

← NewerPage 9 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.