ReaLy Development & Construction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	31.000	31.300	30.950	31.100	31.100	169,000
2024-02-01	30.800	31.200	30.800	31.000	31.000	122,000
2024-01-31	31.000	31.100	30.800	31.050	31.050	164,000
2024-01-30	31.050	31.200	30.500	31.050	31.050	183,000
2024-01-29	31.050	31.150	30.950	31.050	31.050	183,000
2024-01-26	30.800	31.250	30.300	31.000	31.000	132,000
2024-01-25	30.500	31.500	30.500	30.850	30.850	161,000
2024-01-24	30.700	30.900	30.500	30.650	30.650	128,000
2024-01-23	30.350	31.150	30.350	30.700	30.700	197,000
2024-01-22	29.550	31.500	29.550	30.750	30.750	389,000
2024-01-19	28.750	29.300	28.350	28.900	28.900	192,000
2024-01-18	28.300	28.700	28.050	28.500	28.500	172,000
2024-01-17	29.250	29.400	28.050	28.500	28.500	301,000
2024-01-16	29.800	29.850	29.150	29.300	29.300	243,000
2024-01-15	28.500	30.000	28.500	29.150	29.150	721,262
2024-01-12	28.650	28.800	28.350	28.350	28.350	170,000
2024-01-11	28.250	28.800	28.000	28.650	28.650	494,000
2024-01-10	28.700	28.700	28.200	28.500	28.500	277,000
2024-01-09	28.300	28.850	28.000	28.600	28.600	318,000
2024-01-08	27.100	29.000	27.100	28.400	28.400	834,000
2024-01-05	27.050	27.150	26.800	27.050	27.050	172,000
2024-01-04	27.050	27.150	26.850	27.000	27.000	240,000
2024-01-03	27.100	27.200	26.500	27.000	27.000	259,000
2024-01-02	25.300	27.400	25.300	26.950	26.950	788,000
2023-12-29	24.300	25.300	24.300	25.150	25.150	500,000
2023-12-28	24.500	24.500	24.200	24.300	24.300	74,000
2023-12-27	24.400	24.500	24.000	24.300	24.300	178,000
2023-12-26	23.250	24.500	23.250	24.150	24.150	373,000
2023-12-25	23.200	23.250	23.150	23.250	23.250	82,000
2023-12-22	23.200	23.250	23.000	23.200	23.200	21,000
2023-12-21	23.150	23.150	23.100	23.150	23.150	15,000
2023-12-20	23.200	23.200	23.100	23.200	23.200	28,000
2023-12-19	23.200	23.250	23.100	23.200	23.200	31,000
2023-12-18	23.150	23.200	23.050	23.200	23.200	36,000
2023-12-15	23.100	23.150	23.000	23.150	23.150	32,000
2023-12-14	23.100	23.200	23.100	23.150	23.150	72,000
2023-12-13	23.050	23.150	23.050	23.150	23.150	126,000
2023-12-12	22.650	23.200	22.650	23.050	23.050	227,000
2023-12-11	22.600	22.700	22.550	22.600	22.600	23,000
2023-12-08	22.600	22.700	22.500	22.600	22.600	36,000
2023-12-07	22.600	22.750	22.550	22.700	22.700	65,000
2023-12-06	22.700	22.800	22.550	22.700	22.700	83,000
2023-12-05	22.750	22.750	22.600	22.650	22.650	58,000
2023-12-04	22.750	23.150	22.650	22.750	22.750	78,000
2023-12-01	22.650	22.750	22.650	22.750	22.750	26,000
2023-11-30	22.750	22.800	22.650	22.700	22.700	32,000
2023-11-29	23.250	23.250	22.700	22.750	22.750	122,000
2023-11-28	22.800	23.050	22.800	22.900	22.900	59,000
2023-11-27	22.850	22.850	22.650	22.800	22.800	36,000
2023-11-24	22.750	22.750	22.600	22.750	22.750	64,000
2023-11-23	22.750	22.850	22.600	22.750	22.750	27,000
2023-11-22	22.850	22.950	22.600	22.750	22.750	76,000
2023-11-21	22.850	22.950	22.700	22.850	22.850	58,000
2023-11-20	22.950	22.950	22.850	22.950	22.950	32,000
2023-11-17	22.600	22.900	22.500	22.800	22.800	121,000
2023-11-16	22.950	23.000	22.650	22.700	22.700	51,000
2023-11-15	22.900	22.900	22.800	22.900	22.900	20,000
2023-11-14	22.750	22.900	22.750	22.900	22.900	30,000
2023-11-13	22.700	22.900	22.600	22.750	22.750	32,000
2023-11-10	22.650	22.850	22.500	22.850	22.850	76,000

← NewerPage 12 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.