ReaLy Development & Construction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	21.250	21.350	21.050	21.250	21.250	85,000
2023-08-11	21.500	21.550	21.200	21.350	21.350	55,000
2023-08-10	21.400	21.400	21.200	21.300	21.300	66,000
2023-08-09	21.350	21.450	21.200	21.400	21.400	67,000
2023-08-08	21.400	21.500	21.350	21.400	21.400	70,000
2023-08-07	21.300	21.400	21.200	21.400	21.400	75,000
2023-08-04	21.350	21.400	21.150	21.350	21.350	38,000
2023-08-02	21.450	21.500	21.250	21.350	21.350	99,000
2023-08-01	22.200	22.450	22.150	22.450	21.450	239,000
2023-07-31	22.050	22.200	22.050	22.200	21.211	78,000
2023-07-28	22.100	22.200	22.050	22.200	21.211	86,000
2023-07-27	22.000	22.250	22.000	22.150	21.163	58,023
2023-07-26	22.000	22.000	21.900	21.950	20.972	67,726
2023-07-25	22.100	22.250	22.000	22.100	21.116	81,056
2023-07-24	22.150	22.200	21.900	22.100	21.116	38,331
2023-07-21	22.050	22.200	21.950	22.200	21.211	24,320
2023-07-20	22.250	22.250	22.000	22.200	21.211	64,391
2023-07-19	22.100	22.200	22.100	22.200	21.211	6,000
2023-07-18	22.000	22.300	21.900	22.300	21.307	71,948
2023-07-17	22.300	22.300	21.900	22.100	21.116	166,992
2023-07-14	22.250	22.400	22.100	22.300	21.307	74,308
2023-07-13	22.400	22.450	22.250	22.400	21.402	135,008
2023-07-12	22.400	22.500	22.250	22.400	21.402	56,360
2023-07-11	22.300	22.550	22.250	22.400	21.402	72,508
2023-07-10	22.500	22.600	22.350	22.350	21.355	74,048
2023-07-07	22.400	22.600	22.200	22.500	21.498	116,807
2023-07-06	22.650	22.700	22.450	22.600	21.593	52,213
2023-07-05	22.600	22.700	22.500	22.700	21.689	16,271
2023-07-04	22.650	22.700	22.500	22.700	21.689	43,100
2023-07-03	22.550	22.700	22.500	22.700	21.689	43,854
2023-06-30	22.600	22.700	22.450	22.550	21.546	43,280
2023-06-29	22.600	22.600	22.450	22.600	21.593	30,000
2023-06-28	22.550	22.600	22.350	22.600	21.593	32,116
2023-06-27	22.750	22.800	22.500	22.600	21.593	40,065
2023-06-26	22.800	22.800	22.500	22.650	21.641	23,611
2023-06-21	22.500	22.800	22.500	22.800	21.784	69,129
2023-06-20	22.700	22.700	22.500	22.650	21.641	28,030
2023-06-19	22.650	22.750	22.550	22.700	21.689	75,121
2023-06-16	22.400	22.600	22.250	22.550	21.546	85,763
2023-06-15	22.500	22.600	22.450	22.500	21.498	38,436
2023-06-14	22.500	22.600	22.450	22.600	21.593	56,721
2023-06-13	22.900	22.900	22.500	22.600	21.593	67,525
2023-06-12	22.600	22.600	22.400	22.600	21.593	79,629
2023-06-09	22.550	22.600	22.500	22.550	21.546	64,140
2023-06-08	22.650	22.650	22.500	22.600	21.593	50,066
2023-06-07	22.700	22.700	22.550	22.650	21.641	36,141
2023-06-06	22.700	22.700	22.550	22.700	21.689	40,300
2023-06-05	22.850	22.850	22.650	22.700	21.689	44,005
2023-06-02	22.650	22.750	22.600	22.750	21.737	78,341
2023-06-01	22.650	22.800	22.650	22.700	21.689	41,680
2023-05-31	22.700	22.800	22.700	22.800	21.784	81,623
2023-05-30	22.800	22.800	22.500	22.800	21.784	58,000
2023-05-29	22.800	23.000	22.700	22.800	21.784	38,054
2023-05-26	23.000	23.000	22.700	22.800	21.784	41,229
2023-05-25	23.000	23.100	22.850	22.950	21.928	58,000
2023-05-24	22.950	23.050	22.850	22.950	21.928	18,395
2023-05-23	22.750	23.200	22.750	22.950	21.928	201,716
2023-05-22	22.350	22.700	22.350	22.700	21.689	130,789
2023-05-19	22.200	22.400	22.200	22.350	21.355	77,605
2023-05-18	22.250	22.300	22.000	22.200	21.211	30,121

← NewerPage 14 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.