Cathay No.2 REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	18.520	18.540	18.520	18.540	18.056	47,000
2022-08-08	18.510	18.510	18.510	18.510	18.026	6,000
2022-08-05	18.500	18.500	18.500	18.500	18.017	21,000
2022-08-02	18.500	18.500	18.400	18.500	18.017	7,000
2022-07-29	18.500	18.500	18.500	18.500	18.017	3,000
2022-07-28	18.300	18.400	18.300	18.400	17.919	8,000
2022-07-27	18.260	18.260	18.250	18.250	17.773	2,000
2022-07-26	18.190	18.250	18.190	18.250	17.773	5,000
2022-07-25	18.200	18.200	18.130	18.160	17.686	4,000
2022-07-22	18.200	18.200	17.920	18.170	17.695	8,000
2022-07-18	18.150	18.150	17.840	18.080	17.608	7,000
2022-07-15	18.260	18.260	17.720	18.070	17.598	116,000
2022-07-14	18.300	18.300	17.710	18.260	17.783	57,000
2022-07-13	18.210	18.260	18.210	18.260	17.783	4,000
2022-07-07	18.250	18.250	18.160	18.180	17.705	70,000
2022-07-06	18.200	18.250	18.200	18.250	17.773	8,000
2022-07-05	18.230	18.270	18.230	18.270	17.793	8,000
2022-07-01	18.240	18.270	18.240	18.270	17.793	4,000
2022-06-30	18.210	18.250	18.200	18.240	17.763	18,040
2022-06-28	18.500	18.500	18.290	18.310	17.832	6,032
2022-06-27	18.490	18.500	18.240	18.260	17.783	33,032
2022-06-23	18.350	18.350	18.230	18.230	17.754	20,030
2022-06-21	18.350	18.350	18.350	18.350	17.871	4,030
2022-06-20	18.300	18.370	18.300	18.350	17.871	47,394
2022-06-17	18.360	18.440	18.350	18.440	17.958	196,890
2022-06-16	18.440	18.440	18.400	18.440	17.958	210,030
2022-06-15	18.480	18.480	18.410	18.440	17.958	189,040
2022-06-14	18.460	18.500	18.440	18.500	18.017	79,050
2022-06-13	18.550	18.550	18.470	18.500	18.017	18,030
2022-06-10	18.640	18.640	18.600	18.600	18.114	83,040
2022-06-09	18.690	18.690	18.640	18.650	18.163	47,040
2022-06-08	18.730	18.730	18.650	18.690	18.202	88,030
2022-06-07	18.800	18.800	18.710	18.730	18.241	67,040
2022-06-06	18.910	18.910	18.850	18.850	18.358	79,050
2022-06-02	18.900	19.030	18.900	19.030	18.533	4,050
2022-06-01	18.750	18.810	18.750	18.810	18.319	4,050
2022-05-31	18.950	19.020	18.710	18.740	18.250	65,040
2022-05-30	18.950	18.980	18.940	18.980	18.484	63,040
2022-05-27	18.950	19.000	18.890	18.950	18.455	41,060
2022-05-26	19.090	19.090	18.890	18.910	18.416	17,050
2022-05-24	19.180	19.180	18.900	19.090	18.591	65,000
2022-05-23	19.180	19.180	19.170	19.170	18.669	21,050
2022-05-20	18.830	19.180	18.810	19.180	18.679	23,050
2022-05-18	19.110	19.190	19.110	19.190	18.689	38,060
2022-05-17	19.900	19.900	19.390	19.410	18.676	557,030
2022-05-16	19.410	19.470	19.410	19.440	18.705	78,084
2022-05-13	19.060	19.490	19.060	19.420	18.686	237,098
2022-05-12	19.710	19.710	19.600	19.660	18.917	255,070
2022-05-11	19.730	19.750	19.730	19.730	18.984	152,000
2022-05-10	19.730	19.810	19.730	19.730	18.984	483,284
2022-05-09	19.750	19.820	19.750	19.810	19.061	311,000
2022-05-06	19.750	19.810	19.750	19.810	19.061	801,000
2022-05-05	19.850	19.850	19.750	19.750	19.003	2,179,000
2022-05-04	19.750	19.880	19.750	19.880	19.128	1,174,000
2022-05-03	19.760	19.900	19.750	19.880	19.128	2,211,000
2022-04-29	19.900	19.900	19.890	19.900	19.148	37,000
2022-04-28	19.860	19.890	19.850	19.890	19.138	79,070
2022-04-27	19.880	19.880	19.880	19.880	19.128	28,050
2022-04-26	19.900	19.900	19.880	19.880	19.128	147,000
2022-04-25	19.860	19.900	19.860	19.880	19.128	48,000

← NewerPage 16 of 18 · 1,074 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-17	0.2355 TWD
2022-11-23	0.2371 TWD
2022-05-18	0.2329 TWD
2021-11-23	0.2247 TWD
2021-05-20	0.2213 TWD
2020-11-19	0.2292 TWD
2020-05-20	0.1965 TWD
2019-11-20	0.2017 TWD
2019-05-21	0.2247 TWD

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