Cathay No.1 REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-16	18.070	18.080	18.050	18.070	17.320	69,027
2021-12-15	18.070	18.070	18.070	18.070	17.320	54,560
2021-12-14	18.070	18.070	18.000	18.070	17.320	90,000
2021-12-13	18.070	18.070	17.990	18.070	17.320	230,000
2021-12-10	18.070	18.070	17.990	18.070	17.320	185,000
2021-12-09	18.080	18.080	18.000	18.070	17.320	109,000
2021-12-08	18.080	18.080	18.070	18.080	17.329	214,500
2021-12-07	18.070	18.080	18.000	18.080	17.329	14,001
2021-12-06	18.050	18.070	18.050	18.070	17.320	33,000
2021-12-03	18.010	18.050	18.010	18.050	17.301	44,490
2021-12-02	18.010	18.010	17.980	18.010	17.262	90,745
2021-12-01	17.990	18.030	17.990	18.010	17.262	150,000
2021-11-30	17.990	17.990	17.890	17.990	17.243	136,271
2021-11-29	17.880	17.880	17.870	17.880	17.138	26,000
2021-11-26	17.980	17.980	17.880	17.880	17.138	34,000
2021-11-25	17.870	17.890	17.860	17.870	17.128	108,000
2021-11-24	17.860	17.870	17.860	17.870	17.128	40,001
2021-11-23	17.830	17.860	17.830	17.860	17.119	572,001
2021-11-22	17.830	17.850	17.830	17.830	17.090	338,000
2021-11-19	17.840	17.860	17.830	17.840	17.099	217,000
2021-11-18	17.840	17.850	17.720	17.840	17.099	235,001
2021-11-17	17.850	17.850	17.830	17.850	17.109	52,000
2021-11-16	17.850	17.870	17.830	17.870	17.128	23,502
2021-11-15	17.820	17.850	17.810	17.850	17.109	34,001
2021-11-12	17.840	17.870	17.840	17.870	17.128	28,161
2021-11-11	17.860	17.860	17.860	17.860	17.119	3,755
2021-11-10	17.840	17.860	17.840	17.860	17.119	273,001
2021-11-09	17.800	17.840	17.800	17.840	17.099	166,755
2021-11-08	17.800	17.810	17.720	17.800	17.061	47,653
2021-11-05	17.840	17.840	17.800	17.800	17.061	4,843
2021-11-04	17.630	17.760	17.630	17.760	17.023	19,755
2021-11-03	17.760	17.790	17.760	17.760	17.023	32,000
2021-11-02	17.800	17.800	17.750	17.760	17.023	151,002
2021-11-01	17.800	17.890	17.750	17.800	17.061	24,001
2021-10-29	17.840	17.840	17.770	17.800	17.061	12,001
2021-10-28	17.850	17.850	17.750	17.840	17.099	16,507
2021-10-27	17.720	17.850	17.720	17.850	17.109	15,256
2021-10-26	17.720	17.820	17.710	17.710	16.975	31,000
2021-10-25	17.300	17.820	17.300	17.750	17.013	14,000

← NewerPage 20 of 20 · 1,179 trading days

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.