ReaLy Development & Construction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-14	18.500	18.800	18.500	18.750	17.915	92,436
2023-02-13	18.400	18.500	18.400	18.500	17.676	43,726
2023-02-10	18.450	18.500	18.400	18.500	17.676	54,350
2023-02-09	18.500	18.550	18.450	18.500	17.676	58,232
2023-02-08	18.550	18.550	18.400	18.550	17.724	77,085
2023-02-07	18.500	18.600	18.450	18.500	17.676	128,455
2023-02-06	18.450	18.500	18.400	18.450	17.628	60,735
2023-02-03	18.300	18.400	18.300	18.400	17.580	44,104
2023-02-02	18.350	18.400	18.250	18.350	17.533	35,208
2023-02-01	18.200	18.400	18.200	18.350	17.533	64,122
2023-01-31	18.150	18.150	18.050	18.150	17.342	44,220
2023-01-30	18.050	18.050	17.900	18.050	17.246	174,751
2023-01-17	17.900	18.000	17.750	18.000	17.198	24,283
2023-01-16	17.750	18.000	17.600	17.950	17.150	48,134
2023-01-13	17.800	17.950	17.700	17.800	17.007	65,844
2023-01-12	17.750	17.850	17.750	17.800	17.007	12,227
2023-01-11	17.800	17.950	17.700	17.850	17.055	27,185
2023-01-10	17.850	17.950	17.800	17.850	17.055	13,665
2023-01-09	17.950	18.050	17.500	17.950	17.150	87,612
2023-01-06	18.100	18.150	17.850	17.950	17.150	38,221
2023-01-05	17.800	18.050	17.800	18.050	17.246	69,343
2023-01-04	17.500	17.700	17.500	17.600	16.816	25,026
2023-01-03	17.700	17.750	17.500	17.550	16.768	48,714
2022-12-30	17.450	17.600	17.450	17.600	16.816	20,050
2022-12-29	17.350	17.400	17.350	17.400	16.625	5,060
2022-12-28	17.300	17.500	17.250	17.450	16.673	53,051
2022-12-27	17.250	17.300	17.250	17.250	16.482	74,667
2022-12-26	17.300	17.500	17.200	17.250	16.482	35,130
2022-12-23	17.450	17.450	17.300	17.350	16.577	58,090
2022-12-22	17.350	17.550	17.300	17.450	16.673	18,124
2022-12-21	17.400	17.550	17.300	17.450	16.673	31,420
2022-12-20	17.500	17.650	17.400	17.400	16.625	52,325
2022-12-19	17.500	17.650	17.400	17.650	16.864	39,738
2022-12-16	17.400	17.500	17.400	17.500	16.721	21,477
2022-12-15	17.350	17.500	17.200	17.500	16.721	39,091
2022-12-14	17.250	17.350	17.200	17.350	16.577	58,183
2022-12-13	17.250	17.300	17.250	17.250	16.482	28,084
2022-12-12	17.200	17.300	17.150	17.250	16.482	56,431
2022-12-09	17.150	17.300	17.150	17.200	16.434	44,050
2022-12-08	17.150	17.250	17.150	17.150	16.386	32,667
2022-12-07	17.200	17.300	17.150	17.150	16.386	26,141
2022-12-06	17.200	17.300	17.150	17.200	16.434	55,839
2022-12-05	17.150	17.300	17.150	17.200	16.434	51,000
2022-12-02	17.200	17.200	17.150	17.150	16.386	38,060
2022-12-01	17.300	17.300	17.100	17.200	16.434	118,209
2022-11-30	17.100	17.300	17.050	17.300	16.529	61,615
2022-11-29	17.100	17.200	17.050	17.150	16.386	23,175
2022-11-28	17.100	17.100	17.050	17.100	16.338	16,001
2022-11-25	17.000	17.100	17.000	17.100	16.338	36,000
2022-11-24	17.000	17.100	17.000	17.000	16.243	41,301
2022-11-23	17.050	17.100	17.000	17.000	16.243	23,355
2022-11-22	17.000	17.150	17.000	17.050	16.291	34,000
2022-11-21	17.050	17.050	17.000	17.050	16.291	24,231
2022-11-18	17.050	17.100	17.000	17.050	16.291	83,750
2022-11-17	17.000	17.150	17.000	17.050	16.291	45,028
2022-11-16	17.000	17.150	17.000	17.050	16.291	138,240
2022-11-15	17.000	17.100	16.900	17.000	16.243	59,135
2022-11-14	17.000	17.150	16.950	17.000	16.243	31,200
2022-11-11	17.050	17.200	16.950	17.000	16.243	67,030
2022-11-10	17.000	17.150	16.950	17.050	16.291	13,304

← NewerPage 16 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.