ReaLy Development & Construction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	22.100	22.200	22.050	22.200	19.575	44,032
2022-02-18	22.000	22.200	21.950	22.200	19.575	53,030
2022-02-17	22.050	22.350	22.050	22.100	19.487	127,761
2022-02-16	21.950	22.150	21.950	22.100	19.487	70,444
2022-02-15	21.900	22.000	21.750	21.950	19.355	59,519
2022-02-14	21.950	22.000	21.800	21.900	19.311	62,706
2022-02-11	21.900	22.100	21.850	22.000	19.399	127,199
2022-02-10	21.900	21.900	21.800	21.900	19.311	36,499
2022-02-09	21.800	21.950	21.650	21.900	19.311	76,659
2022-02-08	21.500	21.800	21.250	21.800	19.223	84,509
2022-02-07	21.150	21.600	21.100	21.550	19.002	67,497
2022-01-26	21.050	21.250	21.000	21.150	18.650	96,221
2022-01-25	21.200	21.300	21.100	21.200	18.694	82,346
2022-01-24	21.400	21.400	21.150	21.300	18.782	77,980
2022-01-21	21.650	21.700	21.300	21.400	18.870	193,930
2022-01-20	21.650	21.800	21.500	21.750	19.179	50,053
2022-01-19	21.800	21.800	21.500	21.700	19.134	73,386
2022-01-18	21.800	22.250	21.700	21.900	19.311	97,060
2022-01-17	21.700	21.850	21.600	21.850	19.267	72,551
2022-01-14	21.800	21.800	21.400	21.750	19.179	283,494
2022-01-13	21.850	21.850	21.650	21.800	19.223	141,585
2022-01-12	22.000	22.000	21.800	21.900	19.311	143,047
2022-01-11	22.300	22.300	21.700	22.000	19.399	475,266
2022-01-10	22.400	22.450	22.200	22.450	19.796	83,246
2022-01-07	22.450	22.450	22.000	22.400	19.752	305,478
2022-01-06	22.500	22.500	22.450	22.450	19.796	98,330
2022-01-05	22.650	22.650	22.500	22.600	19.928	72,101
2022-01-04	22.600	22.650	22.600	22.650	19.972	42,074
2022-01-03	22.650	23.000	22.550	22.650	19.972	36,271
2021-12-30	22.600	22.650	22.550	22.650	19.972	107,166
2021-12-29	22.550	22.650	22.550	22.600	19.928	93,915
2021-12-28	22.800	22.900	22.400	22.500	19.840	688,590
2021-12-27	22.850	22.900	22.800	22.850	20.149	58,323
2021-12-24	22.800	23.200	22.700	22.850	20.149	83,050
2021-12-23	22.750	22.800	22.700	22.800	20.104	65,000
2021-12-22	22.700	22.850	22.700	22.800	20.104	70,824
2021-12-21	22.850	22.900	22.700	22.750	20.060	104,180
2021-12-20	22.800	23.300	22.800	22.850	20.149	142,410
2021-12-17	22.950	22.950	22.850	22.850	20.149	88,316
2021-12-16	22.950	23.050	22.900	22.950	20.237	85,709
2021-12-15	22.950	22.950	22.850	22.950	20.237	78,100
2021-12-14	23.000	23.000	22.900	23.000	20.281	79,892
2021-12-13	23.500	23.500	23.000	23.050	20.325	138,495
2021-12-10	23.400	23.600	23.400	23.600	20.810	40,169
2021-12-09	23.550	23.600	23.450	23.450	20.678	70,053
2021-12-08	23.800	23.800	23.500	23.600	20.810	99,516
2021-12-07	23.650	23.750	23.600	23.650	20.854	57,617
2021-12-06	23.450	23.700	23.400	23.700	20.898	133,000
2021-12-03	23.350	23.500	23.350	23.450	20.678	91,636
2021-12-02	23.000	23.500	22.900	23.350	20.589	165,325
2021-12-01	22.800	23.000	22.650	23.000	20.281	63,005
2021-11-30	22.850	23.050	22.700	22.800	20.104	213,012
2021-11-29	23.300	23.300	22.750	22.850	20.149	276,323
2021-11-26	23.500	23.600	23.250	23.300	20.545	106,059
2021-11-25	23.700	23.700	23.550	23.550	20.766	83,712
2021-11-24	23.500	23.750	23.500	23.750	20.942	86,639
2021-11-23	23.750	23.750	23.300	23.500	20.722	206,722
2021-11-22	24.150	24.150	23.700	23.800	20.986	345,153
2021-11-19	24.150	24.300	24.150	24.250	21.383	34,672
2021-11-18	24.100	24.300	24.100	24.150	21.295	47,000

← NewerPage 20 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.