ReaLy Development & Construction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	33.250	33.550	33.250	33.550	33.550	17,030
2026-10-15	33.700	33.850	33.050	33.300	33.300	34,000
2026-10-14	33.550	33.800	33.550	33.700	33.700	21,000
2026-10-13	33.450	33.750	33.400	33.650	33.650	47,000
2026-10-12	33.950	33.950	33.150	33.500	33.500	140,500
2026-10-08	34.500	34.500	33.750	34.150	34.150	52,000
2026-10-07	34.000	34.550	34.000	34.050	34.050	24,537
2026-10-06	34.800	34.800	33.650	34.000	34.000	88,000
2026-10-05	34.800	35.250	34.100	34.300	34.300	73,000
2026-10-02	35.550	35.800	34.600	34.800	34.800	32,026
2026-10-01	35.100	35.500	34.900	34.900	34.900	23,000
2026-09-30	34.000	35.450	34.000	35.100	35.100	66,000
2026-09-29	35.350	35.350	35.000	35.250	35.250	11,000
2026-09-24	34.950	35.700	34.950	35.450	35.450	111,000
2026-09-23	35.100	35.400	34.900	35.000	35.000	63,003
2026-09-22	35.000	35.000	34.400	34.700	34.700	82,060
2026-09-21	35.050	35.050	34.500	34.950	34.950	33,000
2026-09-18	35.050	35.150	34.700	35.100	35.100	46,030
2026-09-17	35.450	35.450	34.450	34.700	34.700	165,133
2026-09-16	36.150	36.550	35.000	35.350	35.350	148,000
2026-09-15	36.600	36.750	36.100	36.350	36.350	147,000
2026-09-14	36.300	36.750	36.000	36.450	36.450	334,000
2026-09-11	35.250	36.500	35.250	36.050	36.050	250,000
2026-09-10	35.250	35.450	34.900	35.250	35.250	47,133
2026-09-09	34.800	35.450	34.500	35.100	35.100	299,060
2026-09-08	34.850	34.900	34.300	34.500	34.500	173,003
2026-09-07	36.050	36.450	34.450	34.450	34.450	211,045
2026-09-04	36.150	36.200	35.500	35.550	35.550	60,000
2026-09-03	35.900	36.300	35.800	36.050	36.050	127,266
2026-09-02	35.300	35.850	35.300	35.750	35.750	109,457
2026-09-01	35.250	35.250	34.800	35.200	35.200	94,000
2026-08-31	34.850	34.900	34.500	34.750	34.750	49,154
2026-08-28	35.050	35.050	34.650	34.750	34.750	49,000
2026-08-27	34.050	34.900	34.050	34.750	34.750	150,200
2026-08-26	34.900	35.700	34.700	34.850	34.850	130,000
2026-08-25	34.300	34.700	34.300	34.600	34.600	114,000
2026-08-24	34.100	34.450	33.800	34.200	34.200	108,012
2026-08-21	33.800	33.900	33.600	33.750	33.750	64,000
2026-08-20	33.350	33.700	33.350	33.700	33.700	64,000
2026-08-19	32.900	33.300	32.800	33.250	33.250	64,000
2026-08-18	33.450	33.450	33.100	33.150	33.150	33,100
2026-08-17	32.700	33.200	32.650	33.200	33.200	69,011
2026-08-14	32.600	32.800	32.500	32.550	32.550	39,000
2026-08-13	32.350	32.500	32.300	32.500	32.500	41,000
2026-08-12	32.250	32.400	32.000	32.150	32.150	49,074
2026-08-11	32.000	32.150	31.600	32.150	32.150	61,000
2026-08-10	32.300	32.850	31.800	32.000	32.000	48,000
2026-08-07	31.250	32.150	31.250	32.150	32.150	167,012
2026-08-06	30.550	31.100	30.550	31.050	31.050	13,000
2026-08-05	30.900	31.000	30.700	30.950	30.950	45,000
2026-08-04	30.700	30.950	30.450	30.650	30.650	18,002
2026-08-03	30.400	31.250	30.000	30.450	30.450	109,000
2026-07-31	29.600	30.500	29.600	29.850	29.850	46,000
2026-07-30	28.650	29.800	28.600	29.300	29.300	49,001
2026-07-29	31.150	31.700	30.300	30.900	29.400	118,000
2026-07-28	31.200	31.200	30.600	31.100	29.590	25,000
2026-07-27	31.350	31.350	30.900	31.250	29.733	4,044
2026-07-24	31.450	31.450	31.200	31.200	29.685	15,000
2026-07-23	31.550	31.550	31.550	31.550	30.018	0
2026-07-22	31.550	31.550	31.350	31.550	31.550	8,092

Page 1 of 2 · 62 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-30	1.5000 TWD
2025-07-30	1.0000 TWD
2024-07-30	1.0000 TWD
2023-08-02	1.0000 TWD
2022-08-01	1.5000 TWD
2021-08-26	1.2000 TWD
2020-07-17	1.0000 TWD
2019-07-17	2.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.