Cathay No.2 REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	19.870	19.870	19.870	19.870	19.119	10,000
2022-04-21	19.830	19.860	19.830	19.860	19.109	23,000
2022-04-20	19.780	19.850	19.780	19.830	19.080	90,000
2022-04-19	19.780	19.820	19.780	19.820	19.071	51,000
2022-04-18	19.750	20.050	19.750	19.780	19.032	59,000
2022-04-15	19.750	19.780	19.750	19.770	19.022	1,599,000
2022-04-14	19.750	19.780	19.750	19.770	19.022	1,654,000
2022-04-13	19.750	19.780	19.750	19.770	19.022	1,089,000
2022-04-12	19.750	19.760	19.740	19.760	19.013	1,042,000
2022-04-11	19.750	19.780	19.750	19.750	19.003	1,894,000
2022-04-08	19.750	19.780	19.730	19.780	19.032	1,178,000
2022-04-07	19.760	19.780	19.740	19.780	19.032	1,251,100
2022-04-06	19.740	19.780	19.740	19.780	19.032	691,001
2022-04-01	19.760	19.770	19.740	19.770	19.022	1,519,000
2022-03-31	19.760	19.770	19.700	19.760	19.013	1,634,001
2022-03-30	19.760	19.760	19.750	19.760	19.013	12,911,000
2022-03-29	19.740	19.760	19.740	19.760	19.013	921,205
2022-03-28	19.750	19.750	19.750	19.750	19.003	722,500
2022-03-25	19.740	19.750	19.740	19.750	19.003	1,011,000
2022-03-24	19.750	19.760	19.730	19.750	19.003	925,010
2022-03-23	19.750	19.760	19.730	19.760	19.013	843,000
2022-03-22	19.750	19.770	19.740	19.760	19.013	1,192,000
2022-03-21	19.740	19.770	19.730	19.760	19.013	465,000
2022-03-18	19.740	19.760	19.740	19.760	19.013	806,000
2022-03-17	19.750	19.750	19.740	19.750	19.003	1,468,000
2022-03-16	19.750	19.750	19.740	19.750	19.003	96,000
2022-03-15	19.780	19.780	19.710	19.740	18.994	297,000
2022-03-14	19.820	19.830	19.800	19.800	19.051	160,000
2022-03-11	19.850	19.850	19.760	19.820	19.071	222,000
2022-03-10	19.880	19.880	19.800	19.850	19.099	355,000
2022-03-09	19.950	19.950	19.890	19.890	19.138	293,332
2022-03-08	20.130	20.140	20.000	20.010	19.253	315,000
2022-03-07	20.160	20.160	20.140	20.140	19.378	145,000
2022-03-04	20.160	20.170	20.160	20.160	19.398	34,000
2022-03-03	20.170	20.170	20.160	20.170	19.407	61,000
2022-03-02	20.160	20.170	20.160	20.170	19.407	52,672
2022-03-01	20.200	20.200	20.160	20.160	19.398	51,000
2022-02-25	20.170	20.170	20.160	20.160	19.398	166,000
2022-02-24	20.160	20.200	20.150	20.160	19.398	94,000
2022-02-23	20.150	20.150	20.150	20.150	19.388	80,000
2022-02-22	20.150	20.160	20.150	20.150	19.388	78,000
2022-02-21	20.150	20.160	20.150	20.150	19.388	55,000
2022-02-18	20.100	20.150	20.100	20.150	19.388	68,674
2022-02-17	19.980	20.070	19.980	20.070	19.311	112,774
2022-02-16	19.910	19.960	19.910	19.960	19.205	57,000
2022-02-15	19.880	19.890	19.860	19.880	19.128	55,000
2022-02-14	19.810	19.880	19.810	19.850	19.099	123,000
2022-02-11	19.730	19.800	19.710	19.800	19.051	109,075
2022-02-10	19.750	19.750	19.700	19.700	18.955	105,050
2022-02-09	19.680	20.400	19.680	19.810	19.061	142,831
2022-02-08	19.650	19.680	19.650	19.680	18.936	2,100
2022-02-07	19.660	19.660	19.650	19.660	18.917	29,000
2022-01-26	19.660	19.660	19.660	19.660	18.917	1,000
2022-01-25	19.660	19.660	19.660	19.660	18.917	5,000
2022-01-21	19.700	19.700	19.670	19.670	18.926	234,000
2022-01-20	19.660	19.700	19.660	19.700	18.955	256,218
2022-01-19	19.610	19.650	19.610	19.650	18.907	2,772
2022-01-18	19.550	19.550	19.550	19.550	18.811	3,000
2022-01-17	19.600	19.600	19.580	19.580	18.840	5,000
2022-01-13	19.520	19.520	19.520	19.520	18.782	1,000

← NewerPage 17 of 18 · 1,080 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.