ReaLy Development & Construction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	22.750	22.900	22.600	22.800	22.800	51,000
2023-11-08	22.800	22.800	22.600	22.800	22.800	16,000
2023-11-07	22.600	22.800	22.500	22.800	22.800	52,000
2023-11-06	22.500	22.650	22.500	22.600	22.600	30,000
2023-11-03	22.550	22.650	22.400	22.550	22.550	72,000
2023-11-02	22.950	22.950	22.250	22.550	22.550	166,000
2023-11-01	23.400	23.400	22.000	22.850	22.850	353,000
2023-10-31	23.150	23.500	22.850	23.450	23.450	185,000
2023-10-30	23.050	23.200	23.000	23.200	23.200	40,000
2023-10-27	23.100	23.200	23.000	23.200	23.200	43,000
2023-10-26	23.000	23.200	22.950	23.200	23.200	21,000
2023-10-25	23.150	23.200	23.000	23.100	23.100	78,000
2023-10-24	23.200	23.200	23.050	23.200	23.200	53,000
2023-10-23	23.350	23.350	23.100	23.250	23.250	90,000
2023-10-20	23.350	23.350	23.200	23.350	23.350	26,000
2023-10-19	23.300	23.400	23.200	23.400	23.400	51,000
2023-10-18	23.300	23.350	23.100	23.300	23.300	53,000
2023-10-17	23.400	23.400	23.200	23.350	23.350	70,000
2023-10-16	23.400	23.400	23.300	23.350	23.350	78,000
2023-10-13	23.350	23.400	23.250	23.400	23.400	115,000
2023-10-12	23.250	23.400	23.200	23.350	23.350	88,000
2023-10-11	23.450	23.450	23.250	23.400	23.400	58,000
2023-10-06	23.250	23.400	23.250	23.350	23.350	75,000
2023-10-05	23.300	23.350	23.200	23.350	23.350	117,000
2023-10-04	23.250	23.350	23.200	23.350	23.350	37,000
2023-10-03	23.300	23.400	23.300	23.400	23.400	37,000
2023-10-02	23.350	23.400	23.200	23.350	23.350	123,000
2023-09-28	23.300	23.350	23.250	23.350	23.350	61,000
2023-09-27	23.250	23.400	23.250	23.300	23.300	39,000
2023-09-26	23.400	23.450	23.250	23.350	23.350	48,000
2023-09-25	23.300	23.500	23.300	23.400	23.400	84,000
2023-09-22	23.250	23.400	23.200	23.300	23.300	105,000
2023-09-21	23.350	23.400	23.250	23.350	23.350	100,000
2023-09-20	23.400	23.400	23.200	23.350	23.350	80,000
2023-09-19	23.300	23.450	23.250	23.400	23.400	88,000
2023-09-18	23.350	23.450	23.200	23.300	23.300	70,000
2023-09-15	23.300	23.450	23.200	23.450	23.450	46,000
2023-09-14	23.150	23.450	23.150	23.450	23.450	137,000
2023-09-13	23.100	23.250	23.100	23.200	23.200	43,000
2023-09-12	23.150	23.300	23.100	23.150	23.150	92,000
2023-09-11	23.200	23.350	23.050	23.150	23.150	54,000
2023-09-08	23.300	23.300	22.950	23.200	23.200	172,000
2023-09-07	23.200	23.250	23.050	23.250	23.250	73,000
2023-09-06	23.300	23.350	23.250	23.300	23.300	45,000
2023-09-05	23.350	23.350	23.200	23.300	23.300	47,000
2023-09-04	23.300	23.350	23.200	23.300	23.300	76,000
2023-09-01	23.300	23.400	23.200	23.250	23.250	101,000
2023-08-31	23.250	23.450	23.100	23.300	23.300	165,000
2023-08-30	22.600	23.200	22.600	23.100	23.100	260,000
2023-08-29	22.400	22.500	22.400	22.500	22.500	60,000
2023-08-28	22.350	22.450	22.300	22.400	22.400	69,000
2023-08-25	22.350	22.350	22.200	22.300	22.300	42,000
2023-08-24	22.150	22.300	22.150	22.250	22.250	81,000
2023-08-23	21.900	22.150	21.900	22.100	22.100	72,000
2023-08-22	21.900	21.900	21.650	21.900	21.900	16,000
2023-08-21	21.700	21.900	21.700	21.900	21.900	20,000
2023-08-18	21.700	21.850	21.650	21.800	21.800	32,000
2023-08-17	21.200	21.800	21.200	21.700	21.700	160,000
2023-08-16	21.250	21.400	21.150	21.400	21.400	59,000
2023-08-15	21.350	21.400	21.200	21.350	21.350	58,000

← NewerPage 13 of 21 · 1,221 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.