ReaLy Development & Construction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	33.750	34.150	33.600	34.000	34.000	44,000
2024-10-29	33.700	34.200	33.600	34.100	34.100	27,000
2024-10-28	33.600	34.500	33.600	34.100	34.100	101,000
2024-10-25	33.550	33.950	33.400	33.600	33.600	175,000
2024-10-24	35.000	35.300	33.500	33.500	33.500	626,000
2024-10-23	35.350	35.800	35.000	35.100	35.100	96,000
2024-10-22	36.250	36.250	35.650	35.650	35.650	91,000
2024-10-21	36.400	36.500	36.100	36.250	36.250	68,000
2024-10-18	36.750	36.900	36.300	36.300	36.300	73,000
2024-10-17	36.500	37.100	36.500	36.900	36.900	61,000
2024-10-16	36.200	36.500	35.850	36.350	36.350	69,000
2024-10-15	37.450	37.450	36.050	36.100	36.100	75,000
2024-10-14	36.450	36.650	36.200	36.250	36.250	83,000
2024-10-11	36.500	37.200	36.250	36.600	36.600	129,000
2024-10-09	37.750	37.750	36.400	36.500	36.500	276,000
2024-10-08	36.200	37.750	35.950	37.750	37.750	107,000
2024-10-07	35.750	36.200	35.700	36.200	36.200	83,000
2024-10-04	36.950	36.950	35.600	35.850	35.850	62,000
2024-10-03	35.850	35.850	35.850	35.850	35.850	0
2024-10-02	35.850	35.850	35.850	35.850	35.850	0
2024-10-01	37.500	37.500	35.850	35.850	35.850	144,000
2024-09-30	38.000	38.000	37.000	37.100	37.100	96,000
2024-09-27	36.750	38.000	36.500	37.750	37.750	150,000
2024-09-26	38.000	38.000	36.650	36.650	36.650	137,000
2024-09-25	38.300	38.300	37.300	37.300	37.300	202,000
2024-09-24	36.650	38.300	36.650	37.500	37.500	264,000
2024-09-23	34.900	37.400	34.900	36.650	36.650	1,054,000
2024-09-20	40.400	40.950	38.350	38.350	38.350	1,082,000
2024-09-19	41.800	42.600	41.800	42.600	42.600	107,000
2024-09-18	41.200	41.800	41.100	41.450	41.450	95,000
2024-09-16	40.500	41.500	40.500	41.350	41.350	88,000
2024-09-13	39.900	41.650	39.900	40.700	40.700	113,000
2024-09-12	38.950	40.000	38.950	39.500	39.500	204,000
2024-09-11	39.750	40.000	38.800	38.900	38.900	381,000
2024-09-10	40.900	41.000	39.550	39.750	39.750	364,000
2024-09-09	41.050	42.000	39.850	40.200	40.200	518,000
2024-09-06	43.000	43.100	41.800	42.000	42.000	310,000
2024-09-05	43.750	44.800	42.500	43.000	43.000	188,000
2024-09-04	43.400	44.150	41.300	43.650	43.650	227,000
2024-09-03	45.800	46.300	44.700	44.700	44.700	188,000
2024-09-02	46.050	47.200	45.500	45.800	45.800	256,000
2024-08-30	44.900	46.000	44.800	46.000	46.000	246,000
2024-08-29	44.550	45.350	43.300	44.500	44.500	214,000
2024-08-28	44.750	45.550	44.550	44.550	44.550	192,000
2024-08-27	43.450	45.200	43.450	44.650	44.650	261,000
2024-08-26	43.950	45.100	43.050	43.850	43.850	385,000
2024-08-23	44.000	45.000	42.600	43.850	43.850	648,000
2024-08-22	47.550	47.550	44.600	44.900	44.900	515,000
2024-08-21	47.950	48.100	45.450	47.550	47.550	410,000
2024-08-20	50.300	50.300	47.900	48.350	48.350	451,000
2024-08-19	50.300	51.000	49.500	50.200	50.200	395,000
2024-08-16	50.100	51.200	49.900	50.100	50.100	410,000
2024-08-15	51.000	52.100	48.900	49.650	49.650	1,021,000
2024-08-14	48.950	49.950	48.400	49.850	49.850	268,000
2024-08-13	47.350	49.000	47.100	47.400	47.400	283,000
2024-08-12	45.350	47.600	45.350	47.400	47.400	250,000
2024-08-09	44.050	45.900	44.000	45.350	45.350	301,000
2024-08-08	45.400	45.400	41.500	43.600	43.600	809,000
2024-08-07	40.400	44.100	39.550	43.500	43.500	1,191,000
2024-08-06	44.700	46.600	42.250	42.250	42.250	1,229,000

← NewerPage 9 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.