Cathay No.2 REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	19.510	19.530	19.510	19.510	18.772	16,000
2022-01-11	19.490	19.500	19.490	19.500	18.763	6,000
2022-01-10	19.730	19.730	19.490	19.490	18.753	151,015
2022-01-07	19.720	19.730	19.720	19.730	18.984	77,050
2022-01-06	19.720	19.730	19.720	19.730	18.984	14,000
2022-01-05	19.620	19.710	19.620	19.710	18.965	14,050
2022-01-04	19.760	19.800	19.710	19.710	18.965	41,050
2022-01-03	19.610	19.880	19.610	19.760	19.013	10,728
2021-12-30	19.700	19.700	19.610	19.610	18.869	3,000
2021-12-29	19.680	19.680	19.670	19.670	18.926	4,000
2021-12-27	19.690	19.690	19.680	19.680	18.936	7,000
2021-12-24	19.860	19.860	19.860	19.860	19.109	1,000
2021-12-23	19.860	19.860	19.860	19.860	19.109	1,000
2021-12-22	19.650	19.860	19.630	19.860	19.109	104,000
2021-12-21	19.650	19.650	19.650	19.650	18.907	2,000
2021-12-17	19.600	19.600	19.600	19.600	18.859	1,000
2021-12-16	19.680	19.680	19.670	19.670	18.926	137,000
2021-12-15	19.560	19.680	19.560	19.680	18.936	10,040
2021-12-14	19.670	19.670	19.650	19.650	18.907	113,000
2021-12-13	19.680	19.680	19.660	19.660	18.917	116,000
2021-12-10	19.690	19.700	19.680	19.680	18.936	109,000
2021-12-08	19.890	19.890	19.890	19.890	19.138	39,000
2021-12-07	19.880	19.900	19.880	19.900	19.148	18,000
2021-12-06	19.850	19.880	19.680	19.880	19.128	158,000
2021-12-03	19.780	19.850	19.690	19.850	19.099	31,620
2021-12-02	19.780	19.790	19.780	19.780	19.032	25,000
2021-12-01	19.780	19.780	19.680	19.780	19.032	63,000
2021-11-30	19.790	19.790	19.780	19.780	19.032	157,000
2021-11-29	19.790	19.790	19.790	19.790	19.042	20,000
2021-11-26	19.790	19.800	19.790	19.790	19.042	23,000
2021-11-25	19.790	19.790	19.790	19.790	19.042	70,000
2021-11-24	19.790	19.810	19.790	19.790	19.042	24,000
2021-11-23	19.980	19.980	19.600	19.790	19.042	96,000
2021-11-22	20.010	20.070	19.870	19.980	19.008	46,010
2021-11-19	19.980	20.030	19.810	20.010	19.037	43,000
2021-11-18	19.900	20.090	19.810	20.030	19.056	126,100
2021-11-17	20.040	20.040	19.810	19.810	18.847	25,000
2021-11-16	20.070	20.070	19.910	20.040	19.065	28,832
2021-11-15	20.090	20.090	20.060	20.070	19.094	34,000
2021-11-12	20.100	20.100	20.090	20.090	19.113	25,000
2021-11-11	20.110	20.110	20.100	20.100	19.122	26,000
2021-11-10	20.100	20.130	19.750	20.110	19.132	42,000
2021-11-09	20.110	20.110	20.100	20.100	19.122	27,000
2021-11-08	20.100	20.110	20.100	20.110	19.132	27,604
2021-11-05	20.050	20.100	20.050	20.100	19.122	26,000
2021-11-04	20.050	20.050	19.750	20.050	19.075	30,152
2021-11-03	20.050	20.050	20.020	20.050	19.075	26,000
2021-11-02	20.050	20.050	20.040	20.050	19.075	27,050
2021-11-01	20.050	20.050	20.050	20.050	19.075	1,000
2021-10-29	20.050	20.050	20.010	20.010	19.037	17,000
2021-10-28	20.000	20.010	20.000	20.010	19.037	9,604
2021-10-27	20.000	20.000	19.700	20.000	19.027	43,406
2021-10-26	20.000	20.000	19.980	20.000	19.027	30,000
2021-10-25	19.700	20.000	19.700	20.000	19.027	32,000
2021-10-22	19.990	20.000	19.960	20.000	19.027	36,300
2021-10-21	19.990	19.990	19.990	19.990	19.018	27,000
2021-10-20	19.990	19.990	19.940	19.990	19.018	32,000
2021-10-19	19.990	19.990	19.990	19.990	19.018	1,000
2021-10-18	19.750	19.750	19.740	19.750	18.790	59,000
2021-10-14	19.750	19.750	19.750	19.750	18.790	1,054

← NewerPage 18 of 18 · 1,080 trading days

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.