ReaLy Development & Construction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	22.150	22.300	22.150	22.250	21.259	43,777
2023-05-16	21.950	22.150	21.950	22.150	21.163	51,090
2023-05-15	22.000	22.000	21.850	21.950	20.972	13,004
2023-05-12	21.800	22.050	21.800	22.000	21.020	57,202
2023-05-11	22.000	22.000	21.650	21.900	20.925	258,752
2023-05-10	22.050	22.200	22.000	22.150	21.163	82,038
2023-05-09	22.150	22.250	22.000	22.200	21.211	65,260
2023-05-08	22.450	22.450	22.200	22.300	21.307	77,534
2023-05-05	22.450	22.450	22.250	22.350	21.355	50,484
2023-05-04	22.550	22.550	22.300	22.400	21.402	158,204
2023-05-03	22.600	22.650	22.500	22.600	21.593	57,165
2023-05-02	22.450	22.650	22.450	22.600	21.593	58,598
2023-04-28	22.300	22.450	22.300	22.450	21.450	55,000
2023-04-27	22.150	22.400	22.150	22.300	21.307	72,306
2023-04-26	22.150	22.250	21.900	22.100	21.116	75,618
2023-04-25	22.400	22.400	22.050	22.100	21.116	175,310
2023-04-24	22.550	22.550	22.300	22.400	21.402	65,659
2023-04-21	22.550	22.800	22.300	22.550	21.546	87,520
2023-04-20	22.600	22.900	22.500	22.550	21.546	80,300
2023-04-19	22.500	22.900	22.500	22.600	21.593	246,510
2023-04-18	22.500	22.550	22.450	22.500	21.498	96,559
2023-04-17	22.350	22.450	22.250	22.450	21.450	325,000
2023-04-14	22.300	22.350	22.250	22.350	21.355	86,263
2023-04-13	22.300	22.300	22.150	22.300	21.307	118,320
2023-04-12	22.250	22.350	22.200	22.250	21.259	130,406
2023-04-11	22.250	22.350	22.150	22.250	21.259	178,489
2023-04-10	21.950	22.300	21.950	22.250	21.259	397,113
2023-04-07	21.500	22.050	21.500	22.000	21.020	313,218
2023-04-06	21.400	21.750	21.300	21.600	20.638	150,153
2023-03-31	21.300	21.500	21.200	21.300	20.351	45,294
2023-03-30	21.500	21.500	21.050	21.300	20.351	95,600
2023-03-29	21.600	21.600	20.550	20.950	20.017	347,352
2023-03-28	21.750	21.900	21.500	21.600	20.638	117,743
2023-03-27	21.950	22.000	21.800	21.900	20.925	163,736
2023-03-24	21.950	22.000	21.900	21.950	20.972	144,107
2023-03-23	21.900	22.000	21.800	21.950	20.972	323,724
2023-03-22	21.800	22.000	21.800	21.950	20.972	167,827
2023-03-21	21.300	21.800	21.300	21.750	20.781	253,698
2023-03-20	20.850	21.400	20.850	21.300	20.351	174,337
2023-03-17	20.800	21.050	20.800	20.950	20.017	75,076
2023-03-16	21.000	21.100	20.750	20.800	19.874	202,891
2023-03-15	20.900	21.100	20.900	21.000	20.065	162,163
2023-03-14	21.000	21.150	20.750	20.900	19.969	150,301
2023-03-13	21.000	21.100	20.700	21.100	20.160	233,856
2023-03-10	21.300	21.300	21.000	21.100	20.160	226,123
2023-03-09	21.300	21.350	21.200	21.300	20.351	82,265
2023-03-08	21.450	21.450	21.200	21.300	20.351	256,040
2023-03-07	21.300	21.550	21.200	21.450	20.495	265,990
2023-03-06	21.300	21.300	21.150	21.300	20.351	198,233
2023-03-03	21.250	21.350	21.150	21.250	20.304	284,749
2023-03-02	20.750	21.350	20.750	21.250	20.304	536,106
2023-03-01	20.100	21.000	20.000	20.750	19.826	476,496
2023-02-24	20.100	20.150	19.800	19.950	19.061	214,979
2023-02-23	20.100	20.250	20.000	20.100	19.205	94,298
2023-02-22	20.000	20.200	19.800	20.150	19.252	137,146
2023-02-21	20.250	20.350	20.000	20.050	19.157	171,023
2023-02-20	19.650	20.400	19.650	20.150	19.252	321,375
2023-02-17	19.300	19.650	19.300	19.600	18.727	190,461
2023-02-16	19.100	19.300	19.100	19.300	18.440	109,641
2023-02-15	18.800	19.200	18.800	19.100	18.249	186,198

← NewerPage 15 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.