ReaLy Development & Construction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	49.400	50.000	46.900	46.900	46.900	1,022,000
2024-08-02	55.500	56.200	51.600	52.100	52.100	1,216,000
2024-08-01	54.000	55.600	52.500	55.500	55.500	583,000
2024-07-31	53.000	55.300	52.400	53.700	53.700	1,113,000
2024-07-30	53.900	54.500	50.100	53.000	53.000	1,741,000
2024-07-29	49.850	53.900	49.850	53.900	52.900	1,181,000
2024-07-26	47.000	49.400	46.050	49.000	48.091	434,000
2024-07-25	47.150	47.150	47.150	47.150	46.275	0
2024-07-24	47.150	47.150	47.150	47.150	47.150	0
2024-07-23	45.300	48.350	45.300	47.150	47.150	389,000
2024-07-22	45.800	46.950	43.800	45.250	45.250	368,000
2024-07-19	46.200	46.800	44.350	45.600	45.600	467,000
2024-07-18	47.800	47.800	45.800	46.500	46.500	279,000
2024-07-17	47.200	48.500	46.650	47.150	47.150	375,000
2024-07-16	46.100	47.450	46.100	47.200	47.200	454,000
2024-07-15	45.000	46.500	45.000	46.050	46.050	264,000
2024-07-12	44.600	46.000	43.700	45.000	45.000	469,000
2024-07-11	44.000	44.900	44.000	44.500	44.500	418,000
2024-07-10	40.050	43.800	40.050	43.750	43.750	636,000
2024-07-09	39.900	40.500	39.200	40.100	40.100	156,000
2024-07-08	40.400	40.700	39.800	39.900	39.900	174,000
2024-07-05	40.700	40.700	40.000	40.350	40.350	64,000
2024-07-04	40.950	40.950	39.850	40.350	40.350	109,000
2024-07-03	40.050	40.200	39.950	40.200	40.200	105,000
2024-07-02	40.500	40.800	40.050	40.050	40.050	115,000
2024-07-01	39.900	40.750	39.750	40.550	40.550	193,000
2024-06-28	39.950	40.450	39.750	40.000	40.000	180,000
2024-06-27	39.250	40.000	39.100	39.850	39.850	160,000
2024-06-26	39.200	39.600	38.950	39.400	39.400	117,000
2024-06-25	39.450	39.700	38.150	38.900	38.900	111,000
2024-06-24	39.250	39.500	38.500	38.750	38.750	120,000
2024-06-21	39.150	39.550	37.900	38.700	38.700	201,000
2024-06-20	39.700	39.700	38.600	39.300	39.300	144,000
2024-06-19	38.950	39.000	38.350	38.900	38.900	110,000
2024-06-18	39.050	39.450	38.800	38.950	38.950	115,000
2024-06-17	40.000	40.150	38.650	38.850	38.850	149,000
2024-06-14	39.650	40.500	39.650	39.750	39.750	332,000
2024-06-13	38.900	39.450	38.600	39.150	39.150	231,000
2024-06-12	38.950	38.950	37.500	38.800	38.800	184,000
2024-06-11	40.350	41.050	38.950	39.050	39.050	322,000
2024-06-07	39.450	41.150	39.450	40.300	40.300	452,000
2024-06-06	39.850	39.950	38.600	39.450	39.450	338,000
2024-06-05	38.900	39.800	38.100	39.450	39.450	282,000
2024-06-04	38.050	38.900	37.650	38.900	38.900	219,000
2024-06-03	37.100	38.000	36.900	38.000	38.000	153,000
2024-05-31	36.450	37.500	36.450	36.950	36.950	139,000
2024-05-30	36.350	36.950	36.250	36.400	36.400	98,000
2024-05-29	36.850	37.150	35.950	36.350	36.350	335,000
2024-05-28	36.700	37.050	36.200	36.400	36.400	171,000
2024-05-27	35.850	36.700	35.850	36.350	36.350	135,000
2024-05-24	35.350	36.000	35.050	35.650	35.650	123,000
2024-05-23	37.000	37.200	35.150	35.200	35.200	604,000
2024-05-22	37.550	37.550	37.000	37.200	37.200	91,000
2024-05-21	37.950	37.950	37.450	37.500	37.500	78,000
2024-05-20	38.050	38.950	37.800	37.850	37.850	162,000
2024-05-17	37.450	38.100	37.400	37.800	37.800	135,000
2024-05-16	36.500	37.600	36.450	37.450	37.450	225,000
2024-05-15	36.000	36.700	35.900	36.350	36.350	310,000
2024-05-14	38.400	38.600	36.000	36.150	36.150	522,000
2024-05-13	38.200	38.300	37.000	38.200	38.200	279,000

← NewerPage 10 of 21 · 1,224 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.