Cathay No.1 REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	17.990	18.000	17.980	17.990	17.591	212,000
2022-09-16	18.000	18.000	17.980	17.990	17.591	45,000
2022-09-15	18.000	18.000	17.950	17.960	17.562	5,000
2022-09-13	17.990	18.000	17.970	18.000	17.601	64,000
2022-09-12	17.990	18.000	17.960	17.990	17.591	64,000
2022-09-08	17.970	18.000	17.960	18.000	17.601	53,004
2022-09-07	17.900	17.960	17.900	17.960	17.562	35,000
2022-09-06	17.950	17.950	17.950	17.950	17.552	9,000
2022-09-05	17.990	17.990	17.980	17.990	17.591	46,000
2022-09-02	17.990	17.990	17.990	17.990	17.591	10,000
2022-09-01	18.000	18.000	17.980	17.980	17.582	26,000
2022-08-31	17.970	17.990	17.970	17.990	17.591	6,000
2022-08-30	17.970	17.970	17.950	17.970	17.572	32,000
2022-08-29	18.000	18.000	17.970	17.970	17.572	28,000
2022-08-26	17.950	17.970	17.610	17.970	17.572	25,000
2022-08-25	18.000	18.000	17.900	17.970	17.572	79,000
2022-08-24	17.990	17.990	17.980	17.980	17.582	39,000
2022-08-23	17.990	18.000	17.990	17.990	17.591	20,000
2022-08-22	17.970	17.970	17.900	17.900	17.503	13,000
2022-08-19	18.000	18.000	17.970	17.970	17.572	106,000
2022-08-18	17.970	17.990	17.970	17.980	17.582	71,000
2022-08-17	17.980	17.990	17.970	17.990	17.591	114,000
2022-08-16	17.970	17.990	17.970	17.980	17.582	77,000
2022-08-15	18.100	18.100	17.930	17.990	17.591	91,000
2022-08-12	18.100	18.100	18.100	18.100	17.699	8,000
2022-08-11	17.990	18.000	17.980	17.990	17.591	53,000
2022-08-10	18.090	18.090	17.860	17.990	17.591	153,000
2022-08-09	18.090	18.090	18.090	18.090	17.689	7,000
2022-08-08	18.400	18.400	18.400	18.400	17.992	10,000
2022-08-05	17.990	17.990	17.970	17.990	17.591	62,000
2022-08-03	17.970	18.000	17.970	17.970	17.572	16,000
2022-08-02	18.040	18.040	17.980	18.040	17.640	27,000
2022-08-01	17.990	18.010	17.950	18.010	17.611	35,000
2022-07-29	18.050	18.050	17.970	17.990	17.591	35,000
2022-07-28	17.980	18.000	17.980	18.000	17.601	25,000
2022-07-27	17.990	18.400	17.970	18.400	17.992	284,000
2022-07-26	18.000	18.010	17.990	17.990	17.591	99,000
2022-07-25	17.980	18.000	17.970	17.990	17.591	25,000
2022-07-22	18.000	18.000	17.900	17.990	17.591	35,000
2022-07-21	18.060	18.060	17.990	17.990	17.591	10,000
2022-07-20	18.000	18.080	17.980	18.080	17.679	53,001
2022-07-19	18.000	18.000	17.980	18.000	17.601	219,000
2022-07-18	18.490	18.490	17.990	18.010	17.611	40,000
2022-07-15	17.970	17.990	17.950	17.990	17.591	140,000
2022-07-14	18.000	18.000	17.880	17.980	17.582	31,000
2022-07-13	17.980	17.980	17.960	17.980	17.582	97,000
2022-07-12	17.990	17.990	17.980	17.980	17.582	29,000
2022-07-11	17.980	18.000	17.980	18.000	17.601	31,000
2022-07-08	17.990	18.000	17.980	17.990	17.591	25,000
2022-07-07	18.090	18.090	17.970	17.980	17.582	108,000
2022-07-06	17.800	18.000	17.800	17.990	17.591	31,039
2022-07-05	18.000	18.000	17.860	17.950	17.552	121,000
2022-07-04	18.550	18.550	18.000	18.000	17.601	50,000
2022-07-01	17.670	18.080	17.670	17.990	17.591	117,570
2022-06-30	17.590	17.990	17.550	17.980	17.582	148,432
2022-06-29	17.550	17.550	17.420	17.420	17.034	55,000
2022-06-28	17.560	17.570	17.540	17.570	17.181	75,069
2022-06-27	17.560	17.590	17.550	17.550	17.161	46,030
2022-06-24	17.560	17.570	17.550	17.560	17.171	262,294
2022-06-23	17.550	17.570	17.550	17.560	17.171	29,000

← NewerPage 17 of 20 · 1,179 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-17	0.3980 TWD
2022-05-18	0.3704 TWD
2021-05-20	0.3380 TWD
2020-05-20	0.4037 TWD
2019-05-21	0.4206 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.