Cathay No.1 REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-23	19.000	19.030	19.000	19.020	18.230	2,146,000
2022-03-22	18.990	19.020	18.990	19.020	18.230	3,096,000
2022-03-21	19.030	19.180	18.980	19.000	18.211	1,270,001
2022-03-18	19.000	19.750	18.990	19.180	18.384	2,260,000
2022-03-17	19.000	19.010	18.980	18.990	18.202	2,875,000
2022-03-16	19.000	19.000	18.950	18.990	18.202	1,981,000
2022-03-15	18.950	18.980	18.890	18.960	18.173	1,453,000
2022-03-14	18.920	18.960	18.900	18.960	18.173	902,000
2022-03-11	18.940	19.300	18.880	18.920	18.135	1,121,001
2022-03-10	18.950	18.970	18.900	18.940	18.154	1,054,370
2022-03-09	19.020	19.020	18.940	18.940	18.154	1,160,876
2022-03-08	19.130	19.130	18.950	19.000	18.211	67,000
2022-03-07	19.130	19.150	19.120	19.130	18.336	165,051
2022-03-04	19.130	19.150	19.130	19.130	18.336	121,000
2022-03-03	19.090	19.130	19.050	19.130	18.336	67,000
2022-03-02	19.050	19.100	19.050	19.090	18.297	86,454
2022-03-01	19.040	19.060	19.040	19.050	18.259	59,676
2022-02-25	18.970	19.020	18.970	19.020	18.230	342,000
2022-02-24	18.990	19.000	18.970	18.970	18.182	456,000
2022-02-23	19.000	19.010	18.970	18.990	18.202	528,001
2022-02-22	18.990	19.000	18.990	18.990	18.202	277,140
2022-02-21	18.680	18.990	18.680	18.990	18.202	280,000
2022-02-18	18.580	18.740	18.580	18.740	17.962	235,942
2022-02-17	18.500	18.580	18.500	18.580	17.809	221,574
2022-02-16	18.460	18.500	18.460	18.500	17.732	936,000
2022-02-15	18.320	18.480	18.320	18.460	17.694	6,100
2022-02-14	18.230	18.320	18.230	18.320	17.559	166,000
2022-02-11	18.200	18.210	18.190	18.210	17.454	118,000
2022-02-10	18.170	18.190	18.170	18.190	17.435	410,000
2022-02-09	18.170	18.170	18.160	18.170	17.416	418,104
2022-02-08	18.140	18.170	18.140	18.170	17.416	740,825
2022-02-07	18.140	18.160	18.130	18.140	17.387	169,235
2022-01-26	18.130	18.140	18.130	18.140	17.387	471,000
2022-01-25	18.130	18.140	18.130	18.130	17.377	169,000
2022-01-24	18.130	18.130	18.000	18.130	17.377	72,000
2022-01-21	18.130	18.150	18.120	18.130	17.377	452,000
2022-01-20	18.140	18.140	18.120	18.130	17.377	86,000
2022-01-19	18.140	18.140	18.100	18.140	17.387	55,000
2022-01-18	18.140	18.140	18.130	18.140	17.387	52,000
2022-01-17	18.130	18.140	18.130	18.140	17.387	37,000
2022-01-14	18.150	18.150	18.130	18.130	17.377	50,000
2022-01-13	18.150	18.150	18.140	18.150	17.396	168,832
2022-01-12	18.090	18.150	18.080	18.150	17.396	102,466
2022-01-11	18.090	18.090	18.000	18.090	17.339	179,000
2022-01-10	18.150	18.150	17.980	18.090	17.339	318,170
2022-01-07	18.140	18.150	18.140	18.150	17.396	53,464
2022-01-06	18.120	18.140	18.120	18.140	17.387	84,462
2022-01-05	18.120	18.120	18.000	18.120	17.368	98,000
2022-01-04	18.120	18.140	18.120	18.120	17.368	212,912
2022-01-03	18.130	18.130	18.110	18.130	17.377	86,508
2021-12-30	18.130	18.130	18.130	18.130	17.377	55,000
2021-12-29	18.130	18.150	18.130	18.130	17.377	55,000
2021-12-28	18.110	18.130	18.110	18.130	17.377	47,000
2021-12-27	18.110	18.110	18.110	18.110	17.358	24,305
2021-12-24	18.110	18.110	18.110	18.110	17.358	113,000
2021-12-23	18.150	18.150	18.110	18.110	17.358	108,034
2021-12-22	18.070	18.110	18.070	18.110	17.358	319,000
2021-12-21	18.060	18.070	18.060	18.070	17.320	24,273
2021-12-20	18.060	18.070	18.060	18.060	17.310	229,000
2021-12-17	18.040	18.070	18.030	18.060	17.310	249,895

← NewerPage 19 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.