ReaLy Development & Construction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	31.100	31.300	31.000	31.300	31.300	9,000
2026-07-20	31.250	31.250	30.600	30.800	30.800	26,000
2026-07-17	31.800	31.900	30.800	30.800	30.800	103,000
2026-07-16	31.850	32.000	31.550	31.900	31.900	31,039
2026-07-15	31.450	31.900	31.450	31.550	31.550	13,000
2026-07-14	31.300	31.900	30.950	31.450	31.450	72,000
2026-07-13	31.800	31.950	31.500	31.500	31.500	23,030
2026-07-10	31.700	31.700	31.700	31.700	31.700	0
2026-07-09	32.050	32.050	31.450	31.700	31.700	27,000
2026-07-08	32.000	32.000	31.500	31.550	31.550	10,000
2026-07-07	32.250	32.300	31.500	31.500	31.500	26,196
2026-07-06	32.250	32.700	31.700	31.950	31.950	47,000
2026-07-03	31.750	32.100	31.750	31.850	31.850	90,000
2026-07-02	30.900	31.800	30.700	31.500	31.500	73,050
2026-07-01	30.750	30.800	30.600	30.800	30.800	22,100
2026-06-30	30.800	30.800	30.500	30.550	30.550	6,000
2026-06-29	30.650	30.650	30.150	30.400	30.400	18,000
2026-06-26	30.600	30.850	30.100	30.300	30.300	33,200
2026-06-25	30.550	30.550	30.200	30.500	30.500	31,250
2026-06-24	30.550	30.550	30.100	30.150	30.150	14,000
2026-06-23	30.600	30.600	29.900	30.000	30.000	61,114
2026-06-22	30.300	30.800	30.100	30.400	30.400	84,000
2026-06-18	30.850	31.300	30.100	30.800	30.800	62,000
2026-06-17	30.550	30.750	30.350	30.650	30.650	43,000
2026-06-16	31.050	31.050	30.100	30.300	30.300	49,000
2026-06-15	30.800	30.950	30.500	30.700	30.700	60,000
2026-06-12	31.100	31.400	30.550	30.800	30.800	150,802
2026-06-11	32.000	32.000	30.250	30.550	30.550	67,000
2026-06-10	29.100	31.600	29.100	31.550	31.550	240,139
2026-06-09	29.750	29.750	28.800	29.550	29.550	33,001
2026-06-08	27.600	29.900	27.600	28.800	28.800	80,000
2026-06-05	29.600	29.950	29.400	29.600	29.600	87,035
2026-06-04	29.550	29.850	29.500	29.600	29.600	149,000
2026-06-03	29.050	29.450	28.350	29.250	29.250	115,000
2026-06-02	27.850	29.100	27.650	29.050	29.050	256,000
2026-06-01	27.500	27.850	26.900	27.850	27.850	173,000
2026-05-29	27.250	27.350	26.550	27.250	27.250	118,000
2026-05-28	26.500	27.350	26.500	27.200	27.200	350,000
2026-05-27	27.850	27.850	26.300	26.500	26.500	303,090
2026-05-26	27.350	27.500	27.150	27.400	27.400	134,000
2026-05-25	28.450	28.500	26.950	27.350	27.350	623,000
2026-05-22	28.900	28.900	28.350	28.600	28.600	123,000
2026-05-21	29.000	29.000	28.700	28.950	28.950	36,000
2026-05-20	28.900	28.900	28.550	28.750	28.750	13,000
2026-05-19	28.850	28.950	28.600	28.900	28.900	65,054
2026-05-18	29.100	29.100	28.550	28.850	28.850	159,000
2026-05-15	29.750	29.750	28.500	28.550	28.550	148,321
2026-05-14	29.900	29.900	29.150	29.300	29.300	66,000
2026-05-13	28.850	29.700	28.850	29.400	29.400	120,150
2026-05-12	29.550	29.700	28.700	29.250	29.250	87,026
2026-05-11	29.500	29.550	29.400	29.500	29.500	71,358
2026-05-08	28.950	29.500	28.950	28.950	28.950	172,006
2026-05-07	28.300	28.900	28.300	28.600	28.600	100,377
2026-05-06	28.800	28.800	28.500	28.650	28.650	53,671
2026-05-05	28.600	29.100	28.400	29.000	29.000	99,295
2026-05-04	29.200	29.200	28.750	28.900	28.900	134,000
2026-04-30	28.700	29.000	28.700	28.750	28.750	47,000
2026-04-29	28.950	30.050	28.700	29.200	29.200	153,200
2026-04-28	29.100	29.150	28.200	28.950	28.950	300,080
2026-04-27	30.000	30.000	28.800	29.200	29.200	379,081

← NewerPage 2 of 5 · 242 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.