ReaLy Development & Construction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	35.400	37.600	35.400	36.600	36.600	75,000
2026-01-16	36.800	36.800	35.300	35.400	35.400	212,073
2026-01-15	37.450	37.600	36.600	36.650	36.650	151,005
2026-01-14	37.400	37.850	37.400	37.400	37.400	85,001
2026-01-13	38.600	39.150	37.250	37.600	37.600	168,185
2026-01-12	38.600	39.900	37.900	38.500	38.500	151,587
2026-01-09	37.900	38.500	37.900	38.400	38.400	124,000
2026-01-08	36.900	37.700	36.900	37.600	37.600	77,006
2026-01-07	37.450	37.700	36.950	37.250	37.250	21,000
2026-01-06	36.400	38.100	36.400	37.450	37.450	114,558
2026-01-05	38.400	38.400	36.300	36.300	36.300	225,013
2026-01-02	38.900	39.500	38.600	38.800	38.800	76,000
2025-12-31	38.800	39.100	38.050	38.800	38.800	101,000
2025-12-30	39.000	39.200	38.550	38.800	38.800	87,000
2025-12-29	38.600	39.500	37.750	39.500	39.500	234,009
2025-12-26	38.150	39.000	38.000	38.800	38.800	276,237
2025-12-24	37.850	39.050	37.400	38.200	38.200	220,188
2025-12-23	38.450	38.500	37.100	37.600	37.600	283,070
2025-12-22	37.650	39.700	37.650	38.800	38.800	523,000
2025-12-19	35.100	37.900	35.100	37.300	37.300	533,062
2025-12-18	34.600	34.950	34.500	34.700	34.700	146,000
2025-12-17	33.900	34.600	33.900	34.450	34.450	134,000
2025-12-16	34.600	34.750	33.600	33.900	33.900	152,000
2025-12-15	34.400	34.900	34.000	34.000	34.000	120,060
2025-12-12	33.800	34.500	33.700	34.350	34.350	136,000
2025-12-11	34.400	34.650	33.600	33.900	33.900	155,060
2025-12-10	34.800	34.900	34.300	34.450	34.450	131,000
2025-12-09	34.500	34.950	34.250	34.650	34.650	112,011
2025-12-08	33.450	34.450	33.450	34.400	34.400	149,029
2025-12-05	33.100	34.100	33.050	33.450	33.450	63,020
2025-12-04	32.400	34.500	32.400	33.050	33.050	280,000
2025-12-03	32.050	32.350	32.000	32.200	32.200	31,121
2025-12-02	30.900	32.100	30.900	31.950	31.950	127,124
2025-12-01	30.650	30.900	30.650	30.850	30.850	87,100
2025-11-28	30.450	30.600	30.450	30.600	30.600	50,000
2025-11-27	30.200	30.500	30.200	30.400	30.400	78,000
2025-11-26	30.100	30.250	30.100	30.150	30.150	61,000
2025-11-25	30.050	30.150	29.900	30.100	30.100	64,000
2025-11-24	30.000	30.000	29.800	29.850	29.850	57,100
2025-11-21	29.950	30.050	29.750	29.850	29.850	45,000
2025-11-20	29.800	30.050	29.750	29.950	29.950	40,000
2025-11-19	29.750	29.800	29.750	29.750	29.750	15,000
2025-11-18	29.950	29.950	29.750	29.750	29.750	11,000
2025-11-17	29.750	30.200	29.750	30.000	30.000	23,000
2025-11-14	30.000	30.050	29.850	30.000	30.000	28,000
2025-11-13	29.600	30.300	29.600	30.000	30.000	62,000
2025-11-12	29.150	29.500	29.150	29.500	29.500	63,000
2025-11-11	29.000	29.400	28.900	29.350	29.350	70,194
2025-11-10	29.150	29.200	28.950	29.000	29.000	56,000
2025-11-07	29.150	29.400	29.150	29.350	29.350	23,000
2025-11-06	29.200	29.350	28.900	29.300	29.300	130,000
2025-11-05	29.150	29.200	29.100	29.200	29.200	101,000
2025-11-04	29.800	29.800	29.100	29.100	29.100	139,000
2025-11-03	29.950	30.000	29.800	29.800	29.800	31,000
2025-10-31	29.900	30.000	29.900	29.950	29.950	10,000
2025-10-30	29.900	30.000	29.800	29.900	29.900	30,000
2025-10-29	29.950	29.950	29.750	29.900	29.900	38,000
2025-10-28	30.000	30.100	29.900	29.950	29.950	36,781
2025-10-27	30.100	30.200	30.050	30.100	30.100	42,600
2025-10-23	30.100	30.200	30.000	30.100	30.100	11,200

← NewerPage 4 of 21 · 1,222 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.