ReaLy Development & Construction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	29.900	30.400	29.900	30.000	30.000	202,000
2026-04-23	30.600	30.600	29.700	29.900	29.900	222,026
2026-04-22	30.750	30.850	30.550	30.700	30.700	83,099
2026-04-21	31.200	31.350	30.600	30.750	30.750	238,033
2026-04-20	32.300	32.300	31.150	31.150	31.150	366,150
2026-04-17	31.750	32.300	31.700	32.300	32.300	98,000
2026-04-16	32.500	32.800	31.850	32.000	32.000	210,001
2026-04-15	32.250	32.400	32.100	32.400	32.400	74,075
2026-04-14	32.400	32.900	32.050	32.050	32.050	136,000
2026-04-13	32.300	32.500	31.600	32.400	32.400	67,000
2026-04-10	32.250	32.500	32.250	32.500	32.500	56,000
2026-04-09	32.650	32.650	32.200	32.250	32.250	58,000
2026-04-08	32.550	32.700	32.550	32.550	32.550	28,200
2026-04-07	32.000	32.600	31.850	32.500	32.500	45,000
2026-04-02	32.400	32.400	31.850	32.050	32.050	27,000
2026-04-01	32.200	32.350	32.000	32.350	32.350	34,000
2026-03-31	32.100	32.200	32.000	32.000	32.000	16,080
2026-03-30	32.200	32.600	32.100	32.200	32.200	26,000
2026-03-27	32.300	32.800	32.300	32.700	32.700	11,000
2026-03-26	32.600	32.650	32.350	32.650	32.650	39,000
2026-03-25	32.600	33.050	32.450	32.550	32.550	23,000
2026-03-24	32.650	32.650	31.900	32.250	32.250	71,000
2026-03-23	33.200	33.200	32.500	32.650	32.650	100,000
2026-03-20	33.700	34.300	33.100	33.200	33.200	143,000
2026-03-19	33.600	34.500	33.150	33.450	33.450	104,107
2026-03-18	33.900	34.500	33.750	33.850	33.850	29,000
2026-03-17	34.300	34.600	33.900	33.900	33.900	29,000
2026-03-16	33.450	34.150	33.200	34.100	34.100	118,000
2026-03-13	33.200	33.900	33.200	33.450	33.450	38,000
2026-03-12	32.600	33.600	32.600	33.200	33.200	26,000
2026-03-11	32.300	32.450	32.050	32.450	32.450	51,000
2026-03-10	31.850	32.800	31.800	32.300	32.300	75,080
2026-03-09	32.100	32.250	31.300	31.700	31.700	127,033
2026-03-06	32.000	32.800	32.000	32.550	32.550	34,000
2026-03-05	32.300	32.600	31.950	32.050	32.050	73,035
2026-03-04	32.300	32.300	30.600	31.950	31.950	90,000
2026-03-03	33.050	33.050	32.350	32.400	32.400	92,000
2026-03-02	32.950	33.300	32.850	33.150	33.150	40,000
2026-02-26	33.000	33.350	33.000	33.350	33.350	22,026
2026-02-25	33.200	33.500	33.200	33.300	33.300	148,000
2026-02-24	33.750	33.800	32.900	33.200	33.200	208,215
2026-02-23	33.400	34.100	33.400	33.750	33.750	123,000
2026-02-11	32.700	33.400	32.350	33.400	33.400	184,060
2026-02-10	33.300	33.650	32.750	33.300	33.300	385,431
2026-02-09	34.600	34.600	32.900	33.150	33.150	221,000
2026-02-06	35.000	35.000	34.150	34.600	34.600	225,000
2026-02-05	35.250	35.500	34.850	35.000	35.000	40,060
2026-02-04	34.750	35.500	34.600	35.250	35.250	66,030
2026-02-03	34.700	35.000	34.300	34.750	34.750	35,700
2026-02-02	34.100	34.900	33.900	34.650	34.650	85,026
2026-01-30	33.900	34.900	33.600	34.350	34.350	99,000
2026-01-29	33.350	33.750	33.050	33.750	33.750	185,000
2026-01-28	34.300	34.300	33.000	33.350	33.350	242,200
2026-01-27	34.750	34.800	33.200	34.100	34.100	206,000
2026-01-26	34.900	34.950	34.100	34.950	34.950	250,080
2026-01-23	35.700	35.700	34.900	35.100	35.100	124,000
2026-01-22	35.750	36.100	35.600	35.700	35.700	63,000
2026-01-21	35.600	36.000	35.600	35.750	35.750	58,000
2026-01-20	36.100	36.550	35.900	35.900	35.900	48,010
2026-01-19	35.400	37.600	35.400	36.600	36.600	75,000

← NewerPage 3 of 21 · 1,223 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.