ReaLy Development & Construction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	29.700	29.900	29.700	29.900	29.900	19,001
2025-10-21	29.550	29.750	29.550	29.750	29.750	9,268
2025-10-20	29.800	29.800	29.550	29.550	29.550	89,000
2025-10-17	29.850	30.100	29.700	29.700	29.700	69,000
2025-10-16	29.900	30.000	29.800	30.000	30.000	158,487
2025-10-15	29.800	30.250	29.650	29.950	29.950	66,000
2025-10-14	29.800	30.100	29.800	29.800	29.800	28,000
2025-10-13	29.600	29.850	29.150	29.800	29.800	105,000
2025-10-09	30.300	30.450	29.900	29.950	29.950	97,000
2025-10-08	29.900	30.150	29.700	29.900	29.900	100,000
2025-10-07	30.500	30.500	29.800	29.950	29.950	146,000
2025-10-03	31.100	31.150	30.600	30.600	30.600	51,000
2025-10-02	31.250	31.250	31.150	31.150	31.150	15,053
2025-10-01	31.500	31.500	31.250	31.250	31.250	7,010
2025-09-30	31.100	31.350	31.050	31.350	31.350	16,000
2025-09-29	31.050	31.050	31.050	31.050	31.050	0
2025-09-26	31.400	31.400	31.000	31.050	31.050	67,000
2025-09-25	31.500	31.500	31.400	31.400	31.400	48,000
2025-09-24	31.600	31.600	31.350	31.400	31.400	32,000
2025-09-23	31.550	31.800	31.450	31.550	31.550	34,000
2025-09-22	31.550	31.700	31.350	31.500	31.500	26,033
2025-09-19	32.100	32.100	31.500	31.550	31.550	68,006
2025-09-18	32.400	32.400	32.100	32.300	32.300	17,500
2025-09-17	32.150	32.450	32.050	32.100	32.100	33,000
2025-09-16	31.850	32.600	31.800	32.100	32.100	52,000
2025-09-15	31.650	32.100	31.550	31.850	31.850	63,000
2025-09-12	31.400	31.850	31.350	31.650	31.650	48,000
2025-09-11	31.300	31.450	31.250	31.350	31.350	55,167
2025-09-10	31.750	31.750	31.300	31.350	31.350	67,000
2025-09-09	31.850	32.000	31.800	31.800	31.800	41,000
2025-09-08	32.650	32.750	31.800	31.850	31.850	54,005
2025-09-05	34.400	34.600	32.500	32.600	32.600	129,000
2025-09-04	31.950	34.600	31.950	34.000	34.000	213,500
2025-09-03	31.700	31.900	31.350	31.700	31.700	52,000
2025-09-02	32.000	32.100	31.500	31.800	31.800	40,000
2025-09-01	31.500	32.350	31.500	31.800	31.800	92,000
2025-08-29	31.250	31.450	31.150	31.400	31.400	89,000
2025-08-28	31.250	31.500	30.600	31.100	31.100	93,000
2025-08-27	30.800	31.100	30.650	30.750	30.750	39,000
2025-08-26	30.700	30.850	30.650	30.700	30.700	25,000
2025-08-25	30.900	31.100	30.550	30.850	30.850	18,000
2025-08-22	30.550	30.600	30.450	30.600	30.600	42,000
2025-08-21	30.300	30.650	30.300	30.550	30.550	59,000
2025-08-20	30.800	30.800	30.450	30.650	30.650	58,000
2025-08-19	30.900	31.250	30.800	30.850	30.850	29,600
2025-08-18	31.100	31.250	30.800	30.900	30.900	57,168
2025-08-15	30.900	30.900	30.750	30.900	30.900	39,161
2025-08-14	30.900	30.900	30.750	30.900	30.900	37,000
2025-08-13	31.350	31.350	30.550	30.850	30.850	81,000
2025-08-12	31.450	31.500	31.000	31.050	31.050	66,974
2025-08-11	31.350	31.400	31.100	31.200	31.200	33,000
2025-08-08	31.150	31.350	31.000	31.350	31.350	61,000
2025-08-07	31.300	31.300	31.100	31.150	31.150	49,000
2025-08-06	30.800	31.100	30.800	31.050	31.050	46,016
2025-08-05	30.650	30.850	30.550	30.700	30.700	49,000
2025-08-04	30.500	30.700	30.350	30.700	30.700	59,062
2025-08-01	29.900	29.900	29.900	29.900	29.900	106,920
2025-07-31	30.500	31.000	29.500	29.900	29.900	138,000
2025-07-30	30.100	30.700	30.100	30.550	30.550	71,000
2025-07-29	31.350	31.450	30.600	31.050	30.050	363,005

← NewerPage 5 of 21 · 1,221 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.