ReaLy Development & Construction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	38.200	38.300	37.000	38.200	38.200	279,000
2024-05-10	38.000	38.450	37.300	38.050	38.050	253,000
2024-05-09	40.200	40.400	37.800	37.800	37.800	487,000
2024-05-08	40.150	40.250	38.500	39.750	39.750	505,000
2024-05-07	42.300	43.500	39.200	40.050	40.050	1,118,000
2024-05-06	40.500	42.450	40.400	42.200	42.200	630,000
2024-05-03	40.250	41.900	39.500	40.850	40.850	484,000
2024-05-02	38.850	40.500	38.850	39.900	39.900	564,000
2024-04-30	39.150	39.350	38.200	38.750	38.750	376,000
2024-04-29	38.550	40.250	38.550	39.100	39.100	661,000
2024-04-26	37.900	39.000	37.600	38.550	38.550	288,000
2024-04-25	37.000	38.000	37.000	38.000	38.000	330,000
2024-04-24	36.850	37.450	36.550	36.950	36.950	342,000
2024-04-23	36.150	36.900	35.350	36.850	36.850	287,000
2024-04-22	35.700	37.650	35.200	35.700	35.700	591,000
2024-04-19	36.500	36.800	34.600	35.550	35.550	530,000
2024-04-18	34.900	37.800	34.650	36.500	36.500	780,000
2024-04-17	33.000	34.900	32.850	34.900	34.900	254,000
2024-04-16	35.450	35.450	32.050	33.000	33.000	1,095,000
2024-04-15	35.450	36.000	34.700	35.450	35.450	322,000
2024-04-12	35.600	36.150	35.200	35.450	35.450	211,000
2024-04-11	36.350	36.500	35.550	35.600	35.600	241,000
2024-04-10	36.000	36.750	36.000	36.350	36.350	137,000
2024-04-09	36.750	37.100	35.650	36.000	36.000	369,000
2024-04-08	33.800	36.900	33.800	36.350	36.350	534,000
2024-04-03	33.850	34.400	33.650	33.800	33.800	293,000
2024-04-02	33.850	34.650	33.850	33.850	33.850	252,000
2024-04-01	33.300	34.700	33.300	33.850	33.850	296,000
2024-03-29	33.800	34.000	33.300	33.550	33.550	170,000
2024-03-28	33.700	34.100	33.650	33.900	33.900	143,000
2024-03-27	32.450	34.150	32.450	33.600	33.600	487,000
2024-03-26	31.400	31.400	31.400	31.400	31.400	151,095
2024-03-25	31.400	31.400	31.400	31.400	31.400	162,850
2024-03-22	31.400	31.400	31.100	31.400	31.400	177,000
2024-03-21	31.150	31.750	31.150	31.550	31.550	138,000
2024-03-20	30.800	30.800	30.800	30.800	30.800	250,499
2024-03-19	30.700	31.100	30.650	30.800	30.800	167,000
2024-03-18	30.900	30.900	30.900	30.900	30.900	191,312
2024-03-15	30.900	31.550	30.800	30.900	30.900	157,000
2024-03-14	31.550	31.600	30.900	31.000	31.000	142,000
2024-03-13	31.500	31.700	30.950	31.300	31.300	140,000
2024-03-12	30.950	31.700	30.950	31.400	31.400	205,000
2024-03-11	30.350	31.400	29.700	30.950	30.950	399,000
2024-03-08	31.150	31.450	30.400	30.700	30.700	244,000
2024-03-07	31.400	31.500	30.850	31.000	31.000	124,000
2024-03-06	30.800	31.600	30.800	31.150	31.150	171,000
2024-03-05	30.800	30.950	30.250	30.950	30.950	386,000
2024-03-04	31.100	31.450	30.800	30.850	30.850	187,000
2024-03-01	31.750	31.850	30.900	31.000	31.000	192,000
2024-02-29	31.200	31.900	31.100	31.700	31.700	204,000
2024-02-27	30.700	31.450	30.100	31.200	31.200	487,000
2024-02-26	33.000	33.000	30.450	30.800	30.800	593,000
2024-02-23	33.350	34.000	32.100	32.950	32.950	292,000
2024-02-22	34.700	34.700	33.000	33.450	33.450	330,000
2024-02-21	32.950	34.500	32.900	34.300	34.300	283,000
2024-02-20	32.600	33.300	32.600	32.900	32.900	187,000
2024-02-19	31.800	32.350	31.750	32.350	32.350	216,000
2024-02-16	31.850	31.950	31.400	31.850	31.850	186,000
2024-02-15	31.050	31.900	30.950	31.800	31.800	314,000
2024-02-05	31.000	31.200	30.650	30.950	30.950	161,000

← NewerPage 11 of 21 · 1,225 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.