ReaLy Development & Construction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-15	18.300	18.300	18.150	18.250	17.437	49,656
2022-08-12	18.150	18.300	18.150	18.300	17.485	24,204
2022-08-11	18.250	18.250	18.100	18.250	17.437	28,007
2022-08-10	18.150	18.300	18.050	18.250	17.437	35,510
2022-08-09	18.050	18.200	18.000	18.150	17.342	29,758
2022-08-08	18.050	18.100	18.000	18.050	17.246	41,343
2022-08-05	18.000	18.200	18.000	18.200	17.389	32,127
2022-08-04	18.250	18.250	18.050	18.100	17.294	119,438
2022-08-03	18.300	18.300	18.150	18.300	17.485	43,609
2022-08-02	18.250	18.350	18.100	18.300	17.485	134,077
2022-08-01	18.500	18.500	18.100	18.450	17.628	215,819
2022-07-29	19.450	19.450	19.300	19.450	17.150	265,822
2022-07-28	19.350	19.450	19.300	19.450	17.150	86,061
2022-07-27	19.200	19.350	19.200	19.350	17.062	27,989
2022-07-26	19.350	19.350	19.150	19.350	17.062	115,708
2022-07-25	19.300	19.350	19.250	19.350	17.062	71,199
2022-07-22	19.300	19.350	19.100	19.300	17.018	39,424
2022-07-21	19.350	19.400	19.250	19.350	17.062	50,075
2022-07-20	19.350	19.450	19.300	19.350	17.062	35,524
2022-07-19	19.400	19.450	19.300	19.350	17.062	76,281
2022-07-18	19.150	19.450	19.150	19.400	17.106	61,000
2022-07-15	18.850	19.150	18.800	19.150	16.886	57,001
2022-07-14	18.750	18.850	18.550	18.850	16.621	21,131
2022-07-13	18.700	18.750	18.600	18.750	16.533	48,076
2022-07-12	18.850	18.850	18.500	18.700	16.489	77,339
2022-07-11	18.900	19.000	18.800	18.850	16.621	71,057
2022-07-08	18.900	19.100	18.750	18.900	16.666	61,010
2022-07-07	18.900	19.000	18.700	19.000	16.754	144,050
2022-07-06	19.150	19.150	18.950	18.950	16.710	158,609
2022-07-05	19.300	19.350	19.200	19.200	16.930	173,722
2022-07-04	19.350	19.600	19.200	19.300	17.018	78,000
2022-07-01	19.600	19.650	19.350	19.350	17.062	111,151
2022-06-30	19.650	19.700	19.550	19.600	17.283	88,000
2022-06-29	19.750	19.950	19.650	19.750	17.415	19,000
2022-06-28	19.800	19.950	19.700	19.750	17.415	30,290
2022-06-27	19.750	19.900	19.750	19.850	17.503	30,505
2022-06-24	19.650	19.850	19.550	19.750	17.415	92,404
2022-06-23	19.700	19.950	19.600	19.750	17.415	71,150
2022-06-22	19.750	19.950	19.700	19.800	17.459	84,010
2022-06-21	19.800	19.950	19.650	19.850	17.503	47,657
2022-06-20	19.850	19.900	19.700	19.900	17.547	136,604
2022-06-17	20.000	20.000	19.800	19.900	17.547	119,474
2022-06-16	20.000	20.150	19.900	20.000	17.635	153,000
2022-06-15	20.050	20.150	19.950	20.000	17.635	119,330
2022-06-14	20.000	20.350	19.950	20.050	17.680	124,149
2022-06-13	20.200	20.200	20.000	20.100	17.724	99,127
2022-06-10	20.250	20.350	20.100	20.250	17.856	79,424
2022-06-09	20.450	20.450	20.300	20.350	17.944	67,074
2022-06-08	20.550	20.550	20.400	20.450	18.032	75,174
2022-06-07	20.500	20.750	20.350	20.550	18.120	37,322
2022-06-06	20.600	20.600	20.500	20.500	18.076	61,050
2022-06-02	20.450	20.650	20.300	20.600	18.165	107,022
2022-06-01	20.250	20.500	20.100	20.450	18.032	67,000
2022-05-31	20.150	20.300	20.100	20.250	17.856	23,199
2022-05-30	20.150	20.250	20.100	20.150	17.768	80,302
2022-05-27	20.200	20.200	20.050	20.100	17.724	69,514
2022-05-26	20.100	20.250	20.050	20.200	17.812	44,064
2022-05-25	20.000	20.200	19.950	20.200	17.812	42,000
2022-05-24	20.000	20.200	20.000	20.050	17.680	64,657
2022-05-23	19.950	20.300	19.950	20.000	17.635	43,269

← NewerPage 18 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.