Cathay No.1 REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	17.550	17.550	17.510	17.510	17.122	12,030
2022-06-20	17.480	17.530	17.470	17.530	17.142	27,003
2022-06-17	17.570	17.570	17.520	17.570	17.181	82,280
2022-06-16	17.590	17.800	17.560	17.570	17.181	12,030
2022-06-15	17.560	17.560	17.490	17.540	17.151	8,030
2022-06-14	17.420	17.590	17.420	17.590	17.200	47,090
2022-06-13	17.700	17.700	17.320	17.460	17.073	69,030
2022-06-10	17.810	17.810	17.700	17.760	17.366	28,030
2022-06-09	17.820	17.820	17.750	17.810	17.415	109,030
2022-06-08	17.850	17.860	17.810	17.810	17.415	115,070
2022-06-07	17.900	17.900	17.820	17.820	17.425	158,050
2022-06-06	18.060	18.060	17.860	17.930	17.533	99,040
2022-06-02	19.790	19.790	18.060	18.060	17.660	21,040
2022-06-01	18.100	18.100	18.040	18.080	17.679	26,040
2022-05-31	18.100	18.100	18.030	18.100	17.699	23,480
2022-05-30	18.080	18.100	18.010	18.100	17.699	71,050
2022-05-27	18.090	18.100	18.070	18.100	17.699	94,050
2022-05-26	18.080	18.080	18.060	18.070	17.670	7,060
2022-05-25	18.160	18.160	18.090	18.160	17.758	57,050
2022-05-24	18.250	18.250	18.010	18.170	17.767	73,426
2022-05-23	18.200	18.260	18.200	18.260	17.855	60,060
2022-05-20	18.250	18.250	18.190	18.250	17.846	81,202
2022-05-19	18.270	18.350	17.770	18.350	17.943	106,000
2022-05-18	18.340	18.340	18.200	18.230	17.826	127,050
2022-05-17	19.010	19.010	18.500	18.710	17.933	263,170
2022-05-16	18.790	18.790	18.660	18.740	17.962	102,442
2022-05-13	19.200	19.200	18.740	18.790	18.010	262,157
2022-05-12	19.200	19.200	18.800	18.820	18.039	600,304
2022-05-11	19.350	19.350	19.100	19.100	18.307	275,030
2022-05-10	19.330	19.330	19.150	19.150	18.355	731,924
2022-05-09	19.350	19.350	19.190	19.200	18.403	2,096,000
2022-05-06	19.350	19.350	19.200	19.230	18.432	1,239,000
2022-05-05	19.350	19.350	19.200	19.210	18.412	2,155,422
2022-05-04	19.350	19.350	19.200	19.200	18.403	1,399,000
2022-05-03	19.350	19.350	19.150	19.200	18.403	2,068,124
2022-04-29	19.260	19.370	19.260	19.320	18.518	44,467
2022-04-28	19.200	19.490	19.190	19.380	18.575	95,595
2022-04-27	19.210	19.300	19.210	19.210	18.412	12,200
2022-04-26	19.500	19.510	19.280	19.280	18.480	20,257,000
2022-04-25	19.450	19.500	19.360	19.500	18.690	316,000
2022-04-22	19.500	19.500	19.400	19.500	18.690	307,426
2022-04-21	19.550	19.550	19.460	19.500	18.690	25,000
2022-04-20	19.790	19.790	19.470	19.500	18.690	91,000
2022-04-19	19.300	19.480	19.300	19.460	18.652	238,807
2022-04-18	19.230	19.300	19.230	19.300	18.499	103,000
2022-04-15	19.220	19.380	19.200	19.360	18.556	3,502,160
2022-04-14	19.300	19.310	19.200	19.230	18.432	3,560,000
2022-04-13	19.450	19.450	19.180	19.230	18.432	2,495,000
2022-04-12	19.200	19.470	19.150	19.470	18.662	4,399,432
2022-04-11	19.200	19.200	19.130	19.160	18.365	3,093,000
2022-04-08	19.200	19.200	19.110	19.150	18.355	2,125,000
2022-04-07	19.090	19.120	19.090	19.120	18.326	2,141,050
2022-04-06	19.060	19.800	19.060	19.800	18.978	3,324,000
2022-04-01	19.060	19.070	19.050	19.060	18.269	2,862,000
2022-03-31	19.190	19.190	19.030	19.190	18.393	2,728,000
2022-03-30	19.040	19.050	19.030	19.050	18.259	1,576,000
2022-03-29	19.030	19.200	19.000	19.200	18.403	4,079,000
2022-03-28	19.020	19.080	19.000	19.030	18.240	3,851,010
2022-03-25	19.010	19.020	19.000	19.020	18.230	2,389,000
2022-03-24	19.010	19.020	18.990	19.020	18.230	1,819,154

← NewerPage 18 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.