ReaLy Development & Construction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	31.500	32.300	31.350	31.350	30.340	225,000
2025-07-25	31.300	31.900	31.050	31.500	30.486	106,000
2025-07-24	32.850	32.850	31.400	31.500	30.486	496,198
2025-07-23	33.050	33.300	32.850	32.950	32.950	125,100
2025-07-22	33.650	33.850	32.900	33.050	33.050	72,150
2025-07-21	33.600	34.250	33.400	33.600	33.600	87,000
2025-07-18	35.150	35.150	33.600	33.600	33.600	144,125
2025-07-17	34.900	35.400	34.900	35.150	35.150	72,000
2025-07-16	35.500	35.650	35.000	35.300	35.300	46,000
2025-07-15	36.100	36.250	35.600	35.750	35.750	22,000
2025-07-14	37.000	37.000	36.350	36.350	36.350	9,000
2025-07-11	36.300	37.650	36.300	36.950	36.950	33,000
2025-07-10	35.950	36.400	35.900	35.900	35.900	24,000
2025-07-09	36.100	36.500	35.800	35.950	35.950	19,003
2025-07-08	36.350	36.550	35.950	36.100	36.100	11,000
2025-07-07	35.800	36.400	35.800	36.400	36.400	14,000
2025-07-04	36.100	36.600	35.650	35.800	35.800	35,000
2025-07-03	34.850	35.850	34.700	35.600	35.600	36,000
2025-07-02	35.200	35.200	34.100	34.950	34.950	43,142
2025-07-01	35.300	35.300	35.250	35.250	35.250	5,000
2025-06-30	35.300	35.750	34.550	35.150	35.150	12,006
2025-06-27	36.150	36.150	35.500	35.800	35.800	19,000
2025-06-26	36.000	36.000	35.550	35.700	35.700	13,000
2025-06-25	35.750	35.750	35.500	35.550	35.550	10,000
2025-06-24	35.600	35.750	35.550	35.750	35.750	11,431
2025-06-23	35.450	35.500	34.900	35.500	35.500	55,000
2025-06-20	36.350	36.350	35.700	35.700	35.700	66,000
2025-06-19	36.600	37.050	35.750	36.650	36.650	51,200
2025-06-18	36.900	37.000	36.900	37.000	37.000	8,000
2025-06-17	36.650	36.750	36.400	36.750	36.750	42,000
2025-06-16	37.250	37.250	36.600	36.600	36.600	28,000
2025-06-13	37.600	37.600	37.350	37.350	37.350	12,133
2025-06-12	37.500	37.950	37.500	37.600	37.600	28,000
2025-06-11	37.650	38.000	37.400	37.850	37.850	46,000
2025-06-10	37.750	38.050	37.550	38.050	38.050	30,000
2025-06-09	37.900	38.000	37.550	37.600	37.600	12,000
2025-06-06	37.700	37.950	37.700	37.950	37.950	20,037
2025-06-05	38.050	38.050	37.350	37.700	37.700	49,800
2025-06-04	37.850	38.200	37.800	38.200	38.200	24,000
2025-06-03	38.050	38.250	37.800	37.800	37.800	22,000
2025-06-02	38.150	38.150	37.600	38.000	38.000	89,000
2025-05-29	37.250	38.600	36.750	38.500	38.500	44,000
2025-05-28	39.000	39.000	37.300	37.350	37.350	139,000
2025-05-27	39.300	39.550	37.550	38.700	38.700	267,000
2025-05-26	38.900	39.600	38.800	38.900	38.900	99,000
2025-05-23	39.000	39.000	38.550	38.850	38.850	33,000
2025-05-22	37.650	38.950	37.650	38.850	38.850	58,000
2025-05-21	37.950	38.450	37.900	38.300	38.300	67,000
2025-05-20	37.100	37.900	37.100	37.900	37.900	132,000
2025-05-19	36.900	37.800	36.500	37.050	37.050	117,000
2025-05-16	35.150	36.500	34.750	36.500	36.500	215,000
2025-05-15	34.600	35.600	34.600	35.100	35.100	195,000
2025-05-14	34.250	34.700	34.100	34.600	34.600	48,000
2025-05-13	34.300	34.500	34.050	34.350	34.350	136,000
2025-05-12	32.900	33.500	32.900	33.400	33.400	106,018
2025-05-09	32.600	32.950	32.500	32.950	32.950	44,228
2025-05-08	32.600	32.950	32.600	32.600	32.600	55,000
2025-05-07	33.000	33.000	32.450	32.450	32.450	66,000
2025-05-06	33.650	33.700	33.450	33.550	33.550	79,000
2025-05-05	33.700	34.450	33.500	34.000	34.000	125,000

← NewerPage 6 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.