Taiwan - Delayed Quote
TWD
Cathay Real Estate Development Co., Ltd. (2501.TW)
19.95
-0.25
(-1.24%)
At close: 1:30:31 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
20.15
20.30
19.95
19.95
19.95
1,716,983
Nov 2, 2026
20.30
20.50
20.20
20.20
20.20
884,638
Oct 30, 2026
20.35
20.40
20.15
20.25
20.25
1,512,500
Oct 29, 2026
20.25
20.50
20.15
20.35
20.35
1,094,148
Oct 28, 2026
20.10
20.40
20.10
20.30
20.30
1,570,300
Oct 27, 2026
20.40
20.55
19.80
19.80
19.80
4,610,988
Oct 23, 2026
20.45
20.45
20.45
20.45
20.45
-
Oct 22, 2026
20.40
20.55
20.30
20.45
20.45
816,000
Oct 21, 2026
20.35
20.50
20.25
20.40
20.40
981,317
Oct 20, 2026
20.25
20.45
20.25
20.30
20.30
897,471
Oct 19, 2026
20.75
20.75
20.35
20.35
20.35
1,699,798
Oct 16, 2026
20.70
20.80
20.60
20.70
20.70
1,214,505
Oct 15, 2026
20.40
20.75
20.35
20.65
20.65
2,621,803
Oct 14, 2026
20.35
20.45
20.35
20.40
20.40
1,018,550
Oct 13, 2026
20.35
20.50
20.20
20.35
20.35
1,679,151
Oct 12, 2026
20.55
20.75
20.40
20.50
20.50
1,374,671
Oct 8, 2026
20.45
20.70
20.45
20.65
20.65
633,361
Oct 7, 2026
20.25
20.65
20.15
20.60
20.60
1,719,903
Oct 6, 2026
20.35
20.55
20.20
20.20
20.20
1,898,389
Oct 5, 2026
20.90
20.90
20.30
20.35
20.35
4,551,596
Oct 2, 2026
21.00
21.05
20.80
20.85
20.85
2,467,179
Oct 1, 2026
21.15
21.25
20.95
21.05
21.05
1,738,919
Sep 30, 2026
21.20
21.35
21.05
21.10
21.10
3,110,300
Sep 29, 2026
21.05
21.40
21.00
21.15
21.15
2,201,425
Sep 24, 2026
21.20
21.20
20.90
21.10
21.10
1,712,798
Sep 23, 2026
21.50
21.50
21.05
21.20
21.20
2,981,657
Sep 22, 2026
21.70
21.70
21.40
21.45
21.45
1,307,634
Sep 21, 2026
21.80
21.80
21.60
21.70
21.70
1,569,137
Sep 18, 2026
22.55
22.85
21.55
21.80
21.80
6,617,231
Sep 17, 2026
21.20
21.55
20.85
21.40
21.40
4,890,029
Sep 16, 2026
21.45
21.45
21.15
21.15
21.15
1,923,446
Sep 15, 2026
21.85
21.90
21.30
21.30
21.30
3,617,470
Sep 14, 2026
22.10
22.10
21.80
21.85
21.85
1,784,675
Sep 11, 2026
22.20
22.30
22.05
22.15
22.15
1,145,784
Sep 10, 2026
22.30
22.35
22.10
22.25
22.25
1,360,878
Sep 9, 2026
22.35
22.40
22.25
22.40
22.40
475,618
Sep 8, 2026
22.30
22.50
22.25
22.40
22.40
1,179,830
Sep 7, 2026
22.65
22.65
22.05
22.30
22.30
2,769,338
Sep 4, 2026
22.50
22.65
22.30
22.55
22.55
1,574,405
Sep 3, 2026
22.45
22.65
22.35
22.50
22.50
1,319,204
Sep 2, 2026
22.40
22.65
22.30
22.50
22.50
1,383,348
Sep 1, 2026
22.30
22.60
22.30
22.50
22.50
742,000
Aug 31, 2026
22.50
22.60
22.30
22.35
22.35
1,462,087
Aug 28, 2026
22.90
22.90
22.45
22.50
22.50
2,915,007
Aug 27, 2026
23.00
23.25
22.90
22.90
22.90
671,597
Aug 26, 2026
22.90
23.00
22.65
23.00
23.00
1,702,795
Aug 25, 2026
23.15
23.15
22.90
22.90
22.90
516,495
Aug 24, 2026
23.15
23.50
22.95
23.10
23.10
1,014,709
Aug 21, 2026
23.00
23.15
22.80
23.15
23.15
1,803,034
Aug 20, 2026
22.80
23.35
22.80
23.00
23.00
2,055,156
Aug 19, 2026
22.85
22.85
22.55
22.80
22.80
1,196,991
Aug 18, 2026
22.75
22.90
22.60
22.90
22.90
989,101
Aug 17, 2026
22.80
23.00
22.55
22.90
22.90
985,528
Aug 14, 2026
22.95
22.95
22.70
22.85
22.85
1,088,783
Aug 13, 2026
23.40
23.40
22.90
23.00
23.00
1,261,131
Aug 12, 2026
22.50
23.20
22.45
23.15
23.15
3,157,628
Aug 11, 2026
22.30
22.55
22.20
22.45
22.45
1,974,901
Aug 10, 2026
22.20
22.20
21.90
22.20
22.20
1,888,740
Aug 7, 2026
22.05
22.25
22.00
22.05
22.05
1,163,188
Aug 6, 2026
22.10
22.15
21.70
22.00
22.00
3,648,378
Aug 5, 2026
22.30
22.35
22.05
22.25
22.25
1,721,760
Aug 4, 2026
22.20
22.40
22.05
22.25
22.25
2,607,602
Aug 3, 2026
22.00
22.65
21.75
22.65
22.65
3,779,932
Jul 31, 2026
22.40
22.55
22.00
22.00
22.00
3,471,025
Jul 30, 2026
22.40
22.45
22.00
22.40
22.40
1,424,969
Jul 29, 2026
22.55
22.70
21.90
22.15
22.15
2,973,867
Jul 28, 2026
22.35
22.45
22.15
22.40
22.40
2,083,749
Jul 27, 2026
22.65
22.65
22.20
22.35
22.35
4,931,486
Jul 24, 2026
22.45
22.80
22.45
22.75
22.75
1,342,858
Jul 23, 2026
22.30
22.65
22.10
22.65
22.65
1,552,972
Jul 22, 2026
22.35
22.70
22.30
22.30
22.30
1,109,500
Jul 21, 2026
22.30
22.60
22.25
22.40
22.40
1,368,534
Jul 20, 2026
22.70
22.75
22.15
22.30
22.30
1,503,729
Jul 17, 2026
22.80
23.00
22.30
22.40
22.40
2,890,803
Jul 16, 2026
22.40
22.95
22.35
22.90
22.90
2,322,173
Jul 15, 2026
21.65
22.55
21.65
22.45
22.45
6,007,945
Jul 14, 2026
1.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 14, 2026
22.20
22.60
21.50
21.60
21.60
10,867,034
Jul 13, 2026
23.95
24.10
23.00
23.50
22.30
10,722,328
Jul 9, 2026
23.90
24.10
23.90
23.90
22.68
2,218,105
Jul 8, 2026
24.20
24.30
23.85
23.85
22.63
3,106,664
Jul 7, 2026
24.55
24.65
23.95
24.20
22.96
4,866,558
Jul 6, 2026
24.40
24.90
24.20
24.75
23.49
5,248,954
Jul 3, 2026
24.00
24.50
24.00
24.25
23.01
1,642,700
Jul 2, 2026
24.20
24.25
23.95
24.10
22.87
1,509,033
Jul 1, 2026
24.60
24.60
23.90
24.00
22.77
3,716,831
Jun 30, 2026
24.30
24.75
23.50
24.70
23.44
5,618,639
Jun 29, 2026
24.15
24.20
23.80
24.20
22.96
2,085,435
Jun 26, 2026
24.50
24.55
23.95
24.15
22.92
2,818,778
Jun 25, 2026
24.50
24.55
24.10
24.55
23.30
2,667,497
Jun 24, 2026
23.95
24.60
23.80
24.30
23.06
4,416,799
Jun 23, 2026
24.85
24.90
24.10
24.20
22.96
5,444,675
Jun 22, 2026
26.40
26.45
24.65
24.85
23.58
9,603,637
Jun 18, 2026
27.15
28.40
26.60
26.85
25.48
12,602,426
Jun 17, 2026
26.00
27.15
25.75
27.00
25.62
10,320,149
Jun 16, 2026
27.05
27.05
25.70
25.75
24.44
6,600,998
Jun 15, 2026
26.85
27.15
25.75
27.00
25.62
8,195,167
Jun 12, 2026
25.85
27.35
25.80
26.50
25.15
12,315,789
Jun 11, 2026
26.65
26.95
25.10
25.75
24.44
23,946,159
Jun 10, 2026
24.40
26.60
23.90
26.60
25.24
21,638,644
Jun 9, 2026
23.70
24.70
23.70
24.20
22.96
3,596,872
Jun 8, 2026
23.50
24.10
23.25
23.95
22.73
4,980,855
Jun 5, 2026
23.45
24.20
23.40
24.10
22.87
7,311,942
Jun 4, 2026
23.25
23.60
23.15
23.50
22.30
3,900,028
Jun 3, 2026
22.85
23.25
22.65
23.15
21.97
3,368,607
Jun 2, 2026
22.90
22.90
22.60
22.70
21.54
2,451,063
Jun 1, 2026
22.65
23.00
22.35
22.95
21.78
5,051,089
May 29, 2026
22.25
22.65
22.20
22.65
21.49
5,368,908
May 28, 2026
21.95
22.40
21.95
22.25
21.11
4,383,512
May 27, 2026
21.70
21.85
21.60
21.85
20.73
2,362,166
May 26, 2026
21.80
21.90
21.60
21.70
20.59
2,220,963
May 25, 2026
22.05
22.05
21.70
21.80
20.69
3,179,108
May 22, 2026
22.30
22.30
21.95
22.05
20.92
2,747,123
May 21, 2026
22.30
22.40
22.15
22.35
21.21
1,528,093
May 20, 2026
22.25
22.30
22.05
22.30
21.16
1,298,399
May 19, 2026
22.20
22.50
22.15
22.20
21.07
1,540,348
May 18, 2026
22.10
22.25
21.85
22.10
20.97
1,770,187
May 15, 2026
22.20
22.35
21.95
22.10
20.97
3,572,890
May 14, 2026
22.45
22.55
21.90
22.00
20.88
7,051,717
May 13, 2026
22.50
22.55
22.25
22.45
21.30
2,592,899
May 12, 2026
22.85
22.85
22.30
22.40
21.26
4,400,962
May 11, 2026
23.00
23.10
22.55
22.65
21.49
3,148,273
May 8, 2026
23.50
23.50
22.95
23.00
21.83
2,393,263
May 7, 2026
22.70
23.60
22.65
23.50
22.30
4,569,152
May 6, 2026
22.60
22.85
22.45
22.75
21.59
4,460,041
May 5, 2026
22.65
22.65
22.40
22.50
21.35
2,450,200
May 4, 2026
23.15
23.15
22.40
22.50
21.35
6,446,273
Apr 30, 2026
23.30
23.50
23.00
23.15
21.97
3,192,000
Apr 29, 2026
23.50
23.50
22.85
23.20
22.02
7,444,898
Apr 28, 2026
24.50
24.50
23.90
23.90
22.68
15,218,605
Apr 27, 2026
25.35
26.55
25.10
26.55
25.19
5,954,938
Apr 24, 2026
26.30
26.40
25.25
25.60
24.29
3,649,102
Apr 23, 2026
25.60
26.30
25.30
26.25
24.91
7,361,299
Apr 22, 2026
24.80
25.45
24.80
25.45
24.15
7,162,008
Apr 21, 2026
24.90
24.90
24.50
24.80
23.53
2,319,807
Apr 20, 2026
24.60
25.00
24.60
24.80
23.53
2,759,990
Apr 17, 2026
24.85
24.85
24.20
24.45
23.20
2,251,967
Apr 16, 2026
25.00
25.05
24.45
24.75
23.49
2,367,167
Apr 15, 2026
24.70
24.95
24.35
24.95
23.68
3,548,260
Apr 14, 2026
24.25
24.80
24.05
24.50
23.25
4,674,939
Apr 13, 2026
23.70
24.15
23.60
24.05
22.82
3,560,619
Apr 10, 2026
23.20
23.50
23.20
23.50
22.30
1,530,625
Apr 9, 2026
23.35
23.45
22.95
23.30
22.11
948,380
Apr 8, 2026
22.85
23.30
22.70
23.25
22.06
3,128,204
Apr 7, 2026
22.40
22.65
22.20
22.55
21.40
1,511,568
Apr 2, 2026
22.80
22.80
22.15
22.30
21.16
3,028,332
Apr 1, 2026
23.05
23.05
22.55
22.60
21.45
2,003,806
Mar 31, 2026
23.00
23.00
22.45
22.60
21.45
3,563,009
Mar 30, 2026
23.50
23.90
22.85
23.05
21.87
4,253,085
Mar 27, 2026
23.70
24.05
23.65
24.00
22.77
2,485,737
Mar 26, 2026
24.20
24.20
23.70
23.90
22.68
2,513,897
Mar 25, 2026
24.00
24.15
23.70
24.05
22.82
4,016,418
Mar 24, 2026
23.40
23.85
23.40
23.60
22.39
2,494,764
Mar 23, 2026
23.30
23.50
23.05
23.30
22.11
2,407,235
Mar 20, 2026
23.65
24.30
23.60
23.85
22.63
5,523,320
Mar 19, 2026
23.25
23.55
22.95
23.25
22.06
2,078,855
Mar 18, 2026
23.65
23.80
23.25
23.45
22.25
3,413,374
Mar 17, 2026
23.00
23.55
22.90
23.45
22.25
3,419,710
Mar 16, 2026
22.85
23.10
22.75
22.85
21.68
893,616
Mar 13, 2026
22.70
22.95
22.65
22.85
21.68
1,442,085
Mar 12, 2026
22.50
23.00
22.50
22.85
21.68
1,322,036
Mar 11, 2026
22.30
22.85
22.30
22.80
21.64
1,360,024
Mar 10, 2026
22.25
22.45
21.95
22.00
20.88
1,145,175
Mar 9, 2026
21.60
22.25
21.25
21.85
20.73
2,462,167
Mar 6, 2026
22.60
23.00
22.50
22.90
21.73
813,306
Mar 5, 2026
22.90
23.05
22.60
22.75
21.59
1,653,225
Mar 4, 2026
22.90
23.00
22.40
22.55
21.40
2,331,207
Mar 3, 2026
23.55
23.65
23.00
23.15
21.97
1,887,865
Mar 2, 2026
22.75
23.75
22.70
23.40
22.21
4,781,348
Feb 26, 2026
22.80
23.00
22.65
22.65
21.49
1,615,435
Feb 25, 2026
22.65
22.85
22.45
22.75
21.59
1,395,487
Feb 24, 2026
22.70
22.80
22.45
22.55
21.40
1,328,424
Feb 23, 2026
22.75
23.00
22.65
22.70
21.54
2,175,277
Feb 11, 2026
22.40
22.60
22.25
22.55
21.40
1,408,301
Feb 10, 2026
22.25
22.40
22.10
22.40
21.26
911,804
Feb 9, 2026
22.00
22.30
21.90
22.15
21.02
1,081,615
Feb 6, 2026
22.20
22.25
21.95
22.00
20.88
832,835
Feb 5, 2026
22.30
22.65
22.25
22.25
21.11
1,027,518
Feb 4, 2026
22.00
22.40
22.00
22.30
21.16
695,529
Feb 3, 2026
22.15
22.20
21.95
22.00
20.88
1,061,756
Feb 2, 2026
22.00
22.20
21.80
21.80
20.69
1,898,364
Jan 30, 2026
22.55
22.55
22.10
22.10
20.97
1,317,667
Jan 29, 2026
22.40
22.65
22.20
22.55
21.40
914,158
Jan 28, 2026
22.50
22.60
22.20
22.35
21.21
2,168,835
Jan 27, 2026
22.70
22.90
22.40
22.50
21.35
1,946,102
Jan 26, 2026
22.60
22.80
22.40
22.70
21.54
1,902,812
Jan 23, 2026
22.60
22.65
22.45
22.50
21.35
2,566,678
Jan 22, 2026
22.70
22.85
22.60
22.60
21.45
1,431,155
Jan 21, 2026
22.90
22.90
22.65
22.65
21.49
2,332,576
Jan 20, 2026
22.70
23.05
22.70
22.90
21.73
1,690,374
Jan 19, 2026
23.05
23.10
22.80
22.80
21.64
1,822,774
Jan 16, 2026
23.35
23.45
22.90
22.95
21.78
2,719,889
Jan 15, 2026
23.50
23.60
23.15
23.20
22.02
1,715,644
Jan 14, 2026
23.55
23.70
23.30
23.45
22.25
1,632,221
Jan 13, 2026
23.80
23.80
23.10
23.45
22.25
3,034,473
Jan 12, 2026
24.15
24.35
23.50
23.60
22.39
3,290,886
Jan 9, 2026
24.30
24.55
23.85
24.05
22.82
1,992,477
Jan 8, 2026
24.00
24.40
24.00
24.25
23.01
3,754,704
Jan 7, 2026
23.25
24.00
23.25
24.00
22.77
2,787,412
Jan 6, 2026
23.15
23.35
23.15
23.25
22.06
1,480,490
Jan 5, 2026
23.30
23.30
23.00
23.25
22.06
2,086,547
Jan 2, 2026
23.80
23.80
23.15
23.30
22.11
1,674,985
Dec 31, 2025
23.45
23.60
23.30
23.40
22.21
1,242,961
Dec 30, 2025
23.60
23.60
23.30
23.55
22.35
1,428,257
Dec 29, 2025
23.80
23.80
23.35
23.65
22.44
2,796,249
Dec 26, 2025
24.20
24.20
23.75
23.90
22.68
1,872,439
Dec 24, 2025
23.65
24.10
23.65
24.00
22.77
3,172,075
Dec 23, 2025
23.15
23.75
23.05
23.65
22.44
3,114,268
Dec 22, 2025
23.55
23.65
23.00
23.25
22.06
2,767,653
Dec 19, 2025
22.90
23.70
22.60
23.30
22.11
5,930,851
Dec 18, 2025
22.55
22.80
22.50
22.80
21.64
1,794,155
Dec 17, 2025
22.30
22.75
22.30
22.55
21.40
2,018,194
Dec 16, 2025
22.05
22.25
22.05
22.25
21.11
1,204,753
Dec 15, 2025
22.10
22.35
21.95
22.30
21.16
942,635
Dec 12, 2025
22.25
22.35
22.10
22.10
20.97
875,379
Dec 11, 2025
22.45
22.45
21.95
22.15
21.02
1,920,464
Dec 10, 2025
22.30
22.55
22.25
22.45
21.30
843,043
Dec 9, 2025
22.40
22.45
22.20
22.25
21.11
824,497
Dec 8, 2025
22.75
22.80
22.35
22.50
21.35
1,118,343
Dec 5, 2025
22.70
22.75
22.45
22.75
21.59
1,254,329
Dec 4, 2025
22.85
22.85
22.45
22.80
21.64
1,163,644
Dec 3, 2025
22.30
23.00
22.30
22.85
21.68
3,155,899
Dec 2, 2025
22.30
22.45
22.15
22.25
21.11
1,139,899
Dec 1, 2025
22.30
22.45
22.00
22.20
21.07
1,630,154
Nov 28, 2025
22.05
22.45
22.05
22.45
21.30
1,494,437
Nov 27, 2025
21.80
22.20
21.80
22.20
21.07
2,088,088
Nov 26, 2025
21.20
21.80
21.15
21.80
20.69
1,502,821
Nov 25, 2025
21.20
21.25
21.10
21.20
20.12
579,431
Nov 24, 2025
21.10
21.35
21.10
21.30
20.21
939,469
Nov 21, 2025
21.25
21.40
21.00
21.15
20.07
1,168,030
Nov 20, 2025
21.30
21.35
21.05
21.25
20.16
1,628,333
Nov 19, 2025
21.00
21.20
20.85
20.95
19.88
1,460,928
Nov 18, 2025
21.30
21.45
20.95
21.10
20.02
2,364,041
Nov 17, 2025
22.00
22.05
21.20
21.45
20.35
5,843,184
Nov 14, 2025
22.15
22.70
22.15
22.25
21.11
1,733,359
Nov 13, 2025
22.45
22.55
22.25
22.25
21.11
1,491,648
Nov 12, 2025
22.45
22.80
22.25
22.40
21.26
2,453,757
Nov 11, 2025
22.60
22.75
22.05
22.25
21.11
2,577,338
Nov 10, 2025
22.70
22.95
22.20
22.50
21.35
2,706,254
Nov 7, 2025
22.70
22.75
22.50
22.65
21.49
1,299,384
Nov 6, 2025
22.60
23.10
22.55
22.85
21.68
1,486,951
Nov 5, 2025
22.10
22.55
22.00
22.35
21.21
1,029,239
Nov 4, 2025
22.70
22.85
22.15
22.35
21.21
1,638,435
Nov 3, 2025
22.90
22.90
22.60
22.65
21.49
1,312,268
