ReaLy Development & Construction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	17.000	17.150	16.900	17.150	16.386	19,000
2022-11-08	17.000	17.000	16.900	17.000	16.243	34,236
2022-11-07	16.950	17.150	16.950	17.050	16.291	18,000
2022-11-04	16.900	17.050	16.900	16.950	16.195	41,000
2022-11-03	16.800	16.900	16.800	16.900	16.147	22,030
2022-11-02	16.800	16.950	16.750	16.900	16.147	24,000
2022-11-01	16.800	17.050	16.700	16.900	16.147	24,319
2022-10-31	16.800	16.900	16.800	16.900	16.147	17,038
2022-10-28	16.850	16.950	16.800	16.950	16.195	18,200
2022-10-27	16.950	17.100	16.800	17.050	16.291	92,833
2022-10-26	16.900	17.150	16.800	17.150	16.386	30,607
2022-10-25	16.900	17.150	16.900	16.900	16.147	44,699
2022-10-24	16.800	17.100	16.800	17.100	16.338	17,722
2022-10-21	17.100	17.250	17.000	17.100	16.338	41,050
2022-10-20	17.300	17.300	16.900	17.100	16.338	124,399
2022-10-19	17.150	17.300	17.150	17.300	16.529	19,000
2022-10-18	17.050	17.300	17.050	17.150	16.386	27,464
2022-10-17	17.050	17.400	17.000	17.100	16.338	42,131
2022-10-14	17.150	17.550	17.100	17.250	16.482	40,001
2022-10-13	17.350	17.350	17.100	17.150	16.386	82,649
2022-10-12	17.500	17.500	17.300	17.450	16.673	57,175
2022-10-11	17.700	17.900	17.500	17.500	16.721	76,587
2022-10-07	17.700	17.950	17.700	17.700	16.912	35,000
2022-10-06	17.650	17.850	17.650	17.800	17.007	22,175
2022-10-05	17.650	17.900	17.600	17.750	16.959	64,050
2022-10-04	17.600	17.750	17.550	17.700	16.912	30,108
2022-10-03	17.650	17.850	17.450	17.650	16.864	24,121
2022-09-30	17.550	18.050	17.500	17.650	16.864	29,200
2022-09-29	17.550	17.800	17.450	17.700	16.912	57,548
2022-09-28	17.900	17.950	17.550	17.550	16.768	111,885
2022-09-27	17.750	17.950	17.700	17.950	17.150	58,010
2022-09-26	17.950	18.000	17.700	17.950	17.150	132,812
2022-09-23	18.000	18.050	17.950	17.950	17.150	70,429
2022-09-22	18.050	18.100	18.000	18.000	17.198	56,053
2022-09-21	18.100	18.100	18.050	18.050	17.246	47,617
2022-09-20	18.000	18.150	18.000	18.100	17.294	41,235
2022-09-19	18.150	18.200	18.000	18.050	17.246	96,020
2022-09-16	18.100	18.200	18.050	18.150	17.342	44,059
2022-09-15	18.100	18.250	18.100	18.150	17.342	24,160
2022-09-14	18.050	18.200	18.050	18.150	17.342	31,324
2022-09-13	18.050	18.350	18.050	18.150	17.342	56,330
2022-09-12	18.000	18.100	18.000	18.050	17.246	54,235
2022-09-08	18.100	18.200	18.000	18.000	17.198	84,261
2022-09-07	18.050	18.200	18.000	18.100	17.294	45,275
2022-09-06	18.050	18.100	18.000	18.050	17.246	23,141
2022-09-05	18.150	18.250	18.050	18.050	17.246	44,579
2022-09-02	18.100	18.200	18.100	18.150	17.342	77,042
2022-09-01	18.100	18.300	18.100	18.200	17.389	21,201
2022-08-31	18.150	18.200	18.100	18.200	17.389	52,628
2022-08-30	18.150	18.200	18.100	18.200	17.389	86,396
2022-08-29	18.100	18.250	18.050	18.150	17.342	96,000
2022-08-26	18.100	18.300	18.100	18.200	17.389	70,778
2022-08-25	18.150	18.250	18.100	18.150	17.342	55,605
2022-08-24	18.150	18.150	18.100	18.150	17.342	62,000
2022-08-23	18.100	18.250	18.100	18.150	17.342	29,313
2022-08-22	18.100	18.250	18.100	18.250	17.437	28,090
2022-08-19	18.100	18.300	18.100	18.250	17.437	57,726
2022-08-18	18.100	18.250	18.100	18.200	17.389	46,563
2022-08-17	18.150	18.200	18.100	18.150	17.342	60,952
2022-08-16	18.200	18.300	18.100	18.250	17.437	46,290

← NewerPage 17 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.