ReaLy Development & Construction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	33.000	33.150	32.400	33.000	33.000	79,000
2025-04-30	32.000	32.250	32.000	32.050	32.050	49,000
2025-04-29	31.750	32.050	31.500	32.000	32.000	84,288
2025-04-28	31.800	31.800	31.400	31.750	31.750	66,000
2025-04-25	31.950	31.950	31.400	31.400	31.400	122,051
2025-04-24	31.300	31.550	31.150	31.150	31.150	78,000
2025-04-23	30.550	31.600	30.550	31.600	31.600	96,000
2025-04-22	30.200	31.000	30.050	30.400	30.400	85,000
2025-04-21	31.600	31.600	30.450	30.450	30.450	225,000
2025-04-18	31.900	32.050	31.600	31.600	31.600	90,000
2025-04-17	32.300	32.300	31.400	31.600	31.600	207,000
2025-04-16	32.250	32.400	32.000	32.000	32.000	113,000
2025-04-15	31.650	32.400	31.500	32.400	32.400	128,131
2025-04-14	31.600	31.800	31.150	31.200	31.200	308,000
2025-04-11	29.300	31.650	29.300	31.500	31.500	196,000
2025-04-10	31.200	31.250	30.850	31.250	31.250	424,000
2025-04-09	31.100	31.250	28.450	28.450	28.450	650,156
2025-04-08	31.500	32.650	31.400	31.600	31.600	859,000
2025-04-07	34.850	34.850	34.850	34.850	34.850	94,000
2025-04-02	39.000	39.000	38.300	38.700	38.700	122,000
2025-04-01	38.600	39.050	38.500	38.850	38.850	79,000
2025-03-31	40.000	40.550	37.350	38.300	38.300	220,000
2025-03-28	41.200	41.200	40.450	40.500	40.500	94,000
2025-03-27	41.600	41.600	41.250	41.450	41.450	11,000
2025-03-26	41.350	41.550	41.300	41.350	41.350	74,000
2025-03-25	41.850	41.850	40.950	41.300	41.300	34,129
2025-03-24	42.250	42.400	41.850	41.900	41.900	45,000
2025-03-21	41.200	42.100	41.100	41.950	41.950	134,041
2025-03-20	40.700	41.350	40.700	41.100	41.100	116,100
2025-03-19	41.000	41.000	40.450	40.500	40.500	54,053
2025-03-18	40.500	40.950	40.500	40.950	40.950	23,026
2025-03-17	40.100	40.850	39.800	40.500	40.500	106,000
2025-03-14	40.300	40.350	39.100	40.000	40.000	181,000
2025-03-13	40.700	41.100	40.500	40.550	40.550	69,000
2025-03-12	41.550	41.550	40.600	40.700	40.700	255,175
2025-03-11	41.950	41.950	41.100	41.750	41.750	200,000
2025-03-10	43.000	43.400	42.750	42.750	42.750	54,070
2025-03-07	43.350	43.350	42.900	43.100	43.100	40,070
2025-03-06	43.400	43.500	43.100	43.250	43.250	53,069
2025-03-05	43.000	43.650	43.000	43.400	43.400	56,069
2025-03-04	43.000	43.100	42.500	43.100	43.100	67,070
2025-03-03	43.050	43.350	42.900	43.200	43.200	50,069
2025-02-27	43.050	43.200	42.550	43.050	43.050	72,070
2025-02-26	44.600	44.600	42.500	42.500	42.500	94,100
2025-02-25	44.800	44.800	43.600	44.000	44.000	100,000
2025-02-24	43.400	45.350	43.300	44.500	44.500	181,010
2025-02-21	42.800	43.350	42.700	43.100	43.100	150,000
2025-02-20	42.600	42.900	42.600	42.700	42.700	29,862
2025-02-19	42.600	42.850	42.400	42.600	42.600	84,096
2025-02-18	42.500	42.850	42.500	42.600	42.600	81,000
2025-02-17	41.600	43.000	41.600	42.300	42.300	85,090
2025-02-14	41.200	41.650	41.100	41.600	41.600	37,000
2025-02-13	41.000	42.000	41.000	41.050	41.050	80,094
2025-02-12	40.800	40.900	40.700	40.900	40.900	42,000
2025-02-11	41.050	41.050	40.700	40.950	40.950	47,000
2025-02-10	40.600	41.050	40.550	41.050	41.050	17,000
2025-02-07	40.350	40.500	40.050	40.500	40.500	39,008
2025-02-06	40.300	40.550	40.200	40.500	40.500	38,000
2025-02-05	40.150	40.350	40.150	40.250	40.250	26,000
2025-02-04	41.300	41.300	39.950	39.950	39.950	37,007

← NewerPage 7 of 21 · 1,224 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.