ReaLy Development & Construction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	19.850	20.050	19.850	19.950	17.591	75,000
2022-05-19	19.900	20.150	19.800	19.850	17.503	111,363
2022-05-18	19.950	20.150	19.950	20.100	17.724	97,198
2022-05-17	19.900	20.100	19.900	19.950	17.591	140,000
2022-05-16	20.050	20.050	19.900	19.900	17.547	135,000
2022-05-13	20.000	20.200	19.950	20.050	17.680	133,751
2022-05-12	20.200	20.300	20.000	20.050	17.680	167,349
2022-05-11	20.300	20.500	20.300	20.300	17.900	51,966
2022-05-10	20.300	20.400	20.100	20.300	17.900	116,200
2022-05-09	20.850	20.850	20.500	20.500	18.076	157,892
2022-05-06	21.050	21.050	20.850	21.000	18.517	73,639
2022-05-05	21.150	21.350	21.100	21.100	18.605	163,325
2022-05-04	21.150	21.200	21.050	21.100	18.605	36,000
2022-05-03	21.200	21.300	21.100	21.150	18.650	52,098
2022-04-29	21.050	21.300	21.000	21.250	18.738	71,002
2022-04-28	20.900	21.100	20.900	21.050	18.561	29,346
2022-04-27	21.050	21.350	20.850	21.050	18.561	68,558
2022-04-26	21.400	21.550	21.200	21.300	18.782	92,170
2022-04-25	21.700	21.700	21.400	21.400	18.870	155,432
2022-04-22	21.800	21.900	21.750	21.850	19.267	44,216
2022-04-21	21.800	22.000	21.750	21.900	19.311	63,161
2022-04-20	21.850	21.900	21.800	21.850	19.267	31,374
2022-04-19	21.800	22.100	21.750	21.900	19.311	49,514
2022-04-18	21.800	21.950	21.800	21.900	19.311	67,384
2022-04-15	21.800	22.000	21.800	21.800	19.223	42,000
2022-04-14	22.000	22.050	21.750	22.000	19.399	49,026
2022-04-13	22.000	22.100	21.850	22.000	19.399	57,003
2022-04-12	22.000	22.100	21.850	22.050	19.443	81,001
2022-04-11	22.250	22.250	22.000	22.000	19.399	106,253
2022-04-08	22.300	22.500	22.150	22.300	19.664	49,001
2022-04-07	22.500	22.550	22.250	22.300	19.664	100,350
2022-04-06	22.600	22.650	22.400	22.550	19.884	83,132
2022-04-01	22.200	22.750	22.100	22.600	19.928	334,025
2022-03-31	22.200	22.350	22.100	22.350	19.708	83,081
2022-03-30	22.250	22.300	22.050	22.200	19.575	118,494
2022-03-29	22.100	22.250	22.000	22.250	19.619	106,105
2022-03-28	22.150	22.150	22.000	22.150	19.531	45,000
2022-03-25	22.200	22.250	22.000	22.150	19.531	77,010
2022-03-24	21.900	22.300	21.900	22.200	19.575	196,405
2022-03-23	21.800	22.100	21.700	21.900	19.311	76,354
2022-03-22	21.800	21.900	21.750	21.800	19.223	49,020
2022-03-21	21.850	21.950	21.750	21.850	19.267	20,080
2022-03-18	21.800	21.950	21.800	21.850	19.267	37,193
2022-03-17	21.750	21.900	21.750	21.850	19.267	52,100
2022-03-16	21.850	21.850	21.700	21.750	19.179	57,230
2022-03-15	21.800	22.000	21.750	21.850	19.267	64,000
2022-03-14	21.900	21.950	21.800	21.950	19.355	32,000
2022-03-11	21.950	21.950	21.650	21.900	19.311	52,000
2022-03-10	21.800	22.000	21.750	22.000	19.399	138,424
2022-03-09	21.550	21.750	21.550	21.750	19.179	51,000
2022-03-08	21.700	21.750	21.500	21.500	18.958	117,393
2022-03-07	22.050	22.050	21.700	21.750	19.179	259,745
2022-03-04	22.100	22.100	22.000	22.050	19.443	64,000
2022-03-03	21.950	22.200	21.950	22.100	19.487	55,550
2022-03-02	21.950	22.000	21.850	22.000	19.399	51,204
2022-03-01	22.050	22.100	21.800	22.000	19.399	228,593
2022-02-25	21.950	22.100	21.950	22.100	19.487	42,300
2022-02-24	22.150	22.600	21.850	21.950	19.355	449,641
2022-02-23	22.000	22.200	21.900	22.150	19.531	85,121
2022-02-22	22.200	22.200	21.850	22.000	19.399	178,919

← NewerPage 19 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.