ReaLy Development & Construction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	40.600	40.900	40.300	40.550	40.550	71,001
2025-01-22	40.900	40.950	40.400	40.750	40.750	30,000
2025-01-21	40.650	40.700	40.600	40.650	40.650	8,000
2025-01-20	39.500	41.000	39.500	40.650	40.650	93,000
2025-01-17	40.900	40.900	39.800	39.800	39.800	162,000
2025-01-16	41.500	41.500	40.800	41.150	41.150	90,000
2025-01-15	41.950	41.950	41.000	41.350	41.350	40,000
2025-01-14	41.000	41.750	41.000	41.750	41.750	23,000
2025-01-13	41.000	41.350	40.250	41.000	41.000	75,000
2025-01-10	42.400	42.400	41.000	41.000	41.000	66,000
2025-01-09	42.650	43.150	42.250	42.400	42.400	51,000
2025-01-08	43.250	43.250	42.500	42.800	42.800	65,000
2025-01-07	43.350	43.500	43.000	43.450	43.450	55,000
2025-01-06	42.350	43.800	42.300	43.450	43.450	126,000
2025-01-03	41.950	42.400	41.750	42.300	42.300	48,000
2025-01-02	41.950	42.450	41.850	42.000	42.000	31,000
2024-12-31	42.250	42.250	41.500	41.950	41.950	65,000
2024-12-30	41.000	42.250	40.950	42.150	42.150	98,000
2024-12-27	40.900	41.100	40.700	40.900	40.900	30,000
2024-12-26	41.100	41.200	40.850	41.000	41.000	46,000
2024-12-25	40.950	41.400	40.700	41.000	41.000	28,000
2024-12-24	41.450	41.450	40.500	40.950	40.950	86,000
2024-12-23	40.450	41.100	40.400	41.050	41.050	72,000
2024-12-20	40.600	41.200	40.200	40.200	40.200	147,000
2024-12-19	39.750	40.600	39.700	40.600	40.600	132,000
2024-12-18	39.400	39.900	39.200	39.750	39.750	165,000
2024-12-17	40.550	41.100	39.150	39.400	39.400	186,000
2024-12-16	40.700	41.350	40.450	40.450	40.450	47,000
2024-12-13	40.600	40.850	40.500	40.700	40.700	46,000
2024-12-12	40.650	40.900	40.500	40.700	40.700	37,000
2024-12-11	40.700	41.850	40.200	40.700	40.700	90,000
2024-12-10	40.750	41.500	40.550	41.000	41.000	125,000
2024-12-09	41.150	41.150	40.700	40.750	40.750	100,000
2024-12-06	41.900	41.950	41.050	41.100	41.100	230,000
2024-12-05	41.100	41.800	40.800	40.950	40.950	74,000
2024-12-04	40.900	41.250	40.900	41.100	41.100	56,000
2024-12-03	40.950	40.950	40.500	40.900	40.900	20,000
2024-12-02	41.400	41.800	40.900	40.900	40.900	63,000
2024-11-29	41.150	41.500	41.100	41.350	41.350	65,000
2024-11-28	40.350	41.300	40.300	41.300	41.300	30,000
2024-11-27	41.100	41.100	39.900	40.600	40.600	130,000
2024-11-26	41.500	41.750	41.350	41.350	41.350	17,000
2024-11-25	40.600	41.750	40.600	41.350	41.350	31,000
2024-11-22	40.650	41.400	40.650	40.900	40.900	57,000
2024-11-21	39.850	40.700	39.700	40.700	40.700	68,000
2024-11-20	39.350	39.900	38.850	39.700	39.700	101,043
2024-11-19	39.450	39.450	38.900	39.350	39.350	52,000
2024-11-18	38.500	39.400	38.300	38.900	38.900	117,000
2024-11-15	37.600	38.500	36.650	38.500	38.500	191,000
2024-11-14	36.750	37.550	36.600	36.600	36.600	170,000
2024-11-13	38.200	38.200	37.200	37.200	37.200	66,000
2024-11-12	37.450	38.200	37.250	38.000	38.000	109,000
2024-11-11	36.300	36.850	36.000	36.750	36.750	55,000
2024-11-08	36.450	36.900	36.100	36.500	36.500	95,000
2024-11-07	35.400	36.000	35.400	35.850	35.850	43,000
2024-11-06	35.350	35.600	35.350	35.400	35.400	8,000
2024-11-05	35.800	35.850	35.250	35.350	35.350	40,000
2024-11-04	35.200	35.800	35.150	35.400	35.400	99,000
2024-11-01	34.000	35.150	34.000	35.150	35.150	56,000
2024-10-31	34.000	34.000	34.000	34.000	34.000	0

← NewerPage 8 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.