Cathay Real Estate Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	20.250	20.450	20.250	20.300	20.300	901,238
2026-10-19	20.750	20.750	20.350	20.350	20.350	1,703,247
2026-10-16	20.700	20.800	20.600	20.700	20.700	1,215,859
2026-10-15	20.400	20.750	20.350	20.650	20.650	2,621,803
2026-10-14	20.350	20.450	20.350	20.400	20.400	1,018,550
2026-10-13	20.350	20.500	20.200	20.350	20.350	1,679,151
2026-10-12	20.550	20.750	20.400	20.500	20.500	1,374,671
2026-10-08	20.450	20.700	20.450	20.650	20.650	633,361
2026-10-07	20.250	20.650	20.150	20.600	20.600	1,719,903
2026-10-06	20.350	20.550	20.200	20.200	20.200	1,898,389
2026-10-05	20.900	20.900	20.300	20.350	20.350	4,551,596
2026-10-02	21.000	21.050	20.800	20.850	20.850	2,467,179
2026-10-01	21.150	21.250	20.950	21.050	21.050	1,738,919
2026-09-30	21.200	21.350	21.050	21.100	21.100	3,110,300
2026-09-29	21.050	21.400	21.000	21.150	21.150	2,201,425
2026-09-24	21.200	21.200	20.900	21.100	21.100	1,712,798
2026-09-23	21.500	21.500	21.050	21.200	21.200	2,981,657
2026-09-22	21.700	21.700	21.400	21.450	21.450	1,307,634
2026-09-21	21.800	21.800	21.600	21.700	21.700	1,569,137
2026-09-18	22.550	22.850	21.550	21.800	21.800	6,617,231
2026-09-17	21.200	21.550	20.850	21.400	21.400	4,890,029
2026-09-16	21.450	21.450	21.150	21.150	21.150	1,923,446
2026-09-15	21.850	21.900	21.300	21.300	21.300	3,617,470
2026-09-14	22.100	22.100	21.800	21.850	21.850	1,784,675
2026-09-11	22.200	22.300	22.050	22.150	22.150	1,145,784
2026-09-10	22.300	22.350	22.100	22.250	22.250	1,360,878
2026-09-09	22.350	22.400	22.250	22.400	22.400	475,618
2026-09-08	22.300	22.500	22.250	22.400	22.400	1,179,830
2026-09-07	22.650	22.650	22.050	22.300	22.300	2,769,338
2026-09-04	22.500	22.650	22.300	22.550	22.550	1,574,405
2026-09-03	22.450	22.650	22.350	22.500	22.500	1,319,204
2026-09-02	22.400	22.650	22.300	22.500	22.500	1,383,348
2026-09-01	22.300	22.600	22.300	22.500	22.500	742,000
2026-08-31	22.500	22.600	22.300	22.350	22.350	1,462,087
2026-08-28	22.900	22.900	22.450	22.500	22.500	2,915,007
2026-08-27	23.000	23.250	22.900	22.900	22.900	671,597
2026-08-26	22.900	23.000	22.650	23.000	23.000	1,702,795
2026-08-25	23.150	23.150	22.900	22.900	22.900	516,495
2026-08-24	23.150	23.500	22.950	23.100	23.100	1,014,709
2026-08-21	23.000	23.150	22.800	23.150	23.150	1,803,034
2026-08-20	22.800	23.350	22.800	23.000	23.000	2,055,156
2026-08-19	22.850	22.850	22.550	22.800	22.800	1,196,991
2026-08-18	22.750	22.900	22.600	22.900	22.900	989,101
2026-08-17	22.800	23.000	22.550	22.900	22.900	985,528
2026-08-14	22.950	22.950	22.700	22.850	22.850	1,088,783
2026-08-13	23.400	23.400	22.900	23.000	23.000	1,261,131
2026-08-12	22.500	23.200	22.450	23.150	23.150	3,157,628
2026-08-11	22.300	22.550	22.200	22.450	22.450	1,974,901
2026-08-10	22.200	22.200	21.900	22.200	22.200	1,888,740
2026-08-07	22.050	22.250	22.000	22.050	22.050	1,163,188
2026-08-06	22.100	22.150	21.700	22.000	22.000	3,648,378
2026-08-05	22.300	22.350	22.050	22.250	22.250	1,721,760
2026-08-04	22.200	22.400	22.050	22.250	22.250	2,607,602
2026-08-03	22.000	22.650	21.750	22.650	22.650	3,779,932
2026-07-31	22.400	22.550	22.000	22.000	22.000	3,471,025
2026-07-30	22.400	22.450	22.000	22.400	22.400	1,424,969
2026-07-29	22.550	22.700	21.900	22.150	22.150	2,973,867
2026-07-28	22.350	22.450	22.150	22.400	22.400	2,083,749
2026-07-27	22.650	22.650	22.200	22.350	22.350	4,931,486
2026-07-24	22.450	22.800	22.450	22.750	22.750	1,342,858

Page 1 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.