Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Taiwan - Delayed Quote TWD

Cathay Real Estate Development Co.,Ltd. (2501.TW)

19.75
+1.00
+(5.33%)
At close: 1:30:24 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202519.0019.8518.9519.7519.752,261,591
Apr 28, 202518.8518.9518.7018.7518.75516,354
Apr 25, 202518.6018.9518.6018.8518.85932,363
Apr 24, 202518.4018.5518.3018.5018.50587,049
Apr 23, 202518.4518.6518.4018.5018.50838,429
Apr 22, 202518.4518.5018.1518.2518.25532,099
Apr 21, 202518.6518.8518.3018.3518.35737,400
Apr 18, 202519.0019.0018.7018.7518.75631,273
Apr 17, 202518.8018.9018.5518.9018.90899,682
Apr 16, 202519.1019.3518.8018.8018.801,062,341
Apr 15, 202518.9519.4518.9019.2519.251,259,235
Apr 14, 202519.4019.6018.9019.0019.001,619,155
Apr 11, 202519.2019.3518.7019.3019.30973,620
Apr 10, 202519.8019.8019.3019.8019.80967,100
Apr 9, 202519.0019.3517.8518.0018.003,881,433
Apr 8, 202518.0519.3518.0019.2019.205,513,944
Apr 7, 202519.7519.7519.7519.7519.75585,200
Apr 2, 202521.9022.0021.6021.9021.90520,718
Apr 1, 202521.5021.9021.4021.9021.901,001,835
Mar 31, 202522.0522.0521.5021.5021.502,284,059
Mar 28, 202522.7522.7522.3022.4522.451,551,184
Mar 27, 202522.7523.1022.7522.9522.95540,160
Mar 26, 202522.8022.9522.7522.9022.90621,171
Mar 25, 202523.1023.2022.8022.8022.80841,811
Mar 24, 202523.1523.5523.0023.1023.101,214,250
Mar 21, 202522.6523.5522.5523.1523.152,701,360
Mar 20, 202522.4022.6522.3022.6522.65632,698
Mar 19, 202522.8022.8022.3022.3022.301,046,727
Mar 18, 202522.8523.1022.6022.6522.651,058,427
Mar 17, 202522.5022.8022.4022.7522.75802,795
Mar 14, 202522.5522.5522.1522.4022.401,993,376
Mar 13, 202523.3523.3522.3022.3022.306,174,622
Mar 12, 202524.0024.2523.8023.8023.80543,475
Mar 11, 202524.0024.1523.4523.9523.951,602,058
Mar 10, 202524.6524.7524.3024.3024.301,037,011
Mar 7, 202524.5024.7524.4524.6524.65714,518
Mar 6, 202524.7524.8524.5024.5024.50709,670
Mar 5, 202524.6024.8024.5024.7524.75465,203
Mar 4, 202524.5524.7524.3524.7524.75669,111
Mar 3, 202524.8025.1024.7024.8524.851,206,896
Feb 27, 202525.3525.3524.7024.7024.701,086,754
Feb 26, 202525.3525.5025.1525.2525.25852,118
Feb 25, 202525.4025.5025.2025.5025.501,096,452
Feb 24, 202525.3025.6025.1025.5525.551,544,178
Feb 21, 202525.3025.8025.2025.3025.301,590,340
Feb 20, 202525.4025.5025.0525.3025.301,372,648
Feb 19, 202525.7025.7025.2525.4025.401,335,923
Feb 18, 202525.6025.9025.5025.7025.701,270,057
Feb 17, 202525.2025.8024.9525.6525.652,187,224
Feb 14, 202524.7525.1024.5025.1025.101,271,630
Feb 13, 202524.1524.7524.1524.7524.751,735,937
Feb 12, 202523.9024.3523.9024.0524.05522,824
Feb 11, 202524.3024.3524.0524.1024.10672,240
Feb 10, 202523.6524.3523.6024.1024.101,214,643
Feb 7, 202524.1024.1523.7023.7523.75731,467
Feb 6, 202523.8524.2023.8524.0524.05542,711
Feb 5, 202523.7524.0523.7523.9523.951,054,911
Feb 4, 202523.8024.0023.4523.5023.50984,000
Feb 3, 202523.0023.8523.0023.7023.701,894,100
Jan 22, 202523.2023.2523.0023.1523.15632,220
Jan 21, 202523.2023.2523.0023.1023.10495,776
Jan 20, 202523.2023.2022.8023.1023.10770,157
Jan 17, 202522.9023.2022.9023.0523.05683,255
Jan 16, 202523.0523.1522.9023.0023.00941,232
Jan 15, 202522.8023.1022.7522.8522.85814,039
Jan 14, 202522.6523.0022.5022.8022.80757,002
Jan 13, 202523.0523.4022.2022.7022.703,330,685
Jan 10, 202523.5023.7022.6022.7522.753,147,997
Jan 9, 202523.4024.0023.3023.4023.402,520,300
Jan 8, 202523.7023.8023.4523.6523.651,390,319
Jan 7, 202523.8023.9023.6523.7523.751,257,595
Jan 6, 202524.0024.1023.7023.7523.751,301,796
Jan 3, 202524.2024.2523.7523.7523.75817,175
Jan 2, 202524.0024.5023.8024.0524.051,373,904
Dec 31, 202424.1524.1523.7024.0024.001,760,060
Dec 30, 202423.9024.3023.6024.2524.251,207,059
Dec 27, 202423.9523.9523.7023.9023.901,004,012
Dec 26, 202423.9524.2023.9023.9523.95539,700
Dec 25, 202423.8524.0523.7523.9523.95744,011
Dec 24, 202423.9024.2523.8023.8523.85869,574
Dec 23, 202423.3023.8023.3023.8023.801,056,163
Dec 20, 202424.1024.6023.3023.3023.302,551,015
Dec 19, 202423.5523.9523.4023.9523.951,549,256
Dec 18, 202424.1024.2023.7023.9023.902,557,164
Dec 17, 202424.7524.7523.9524.3524.353,578,057
Dec 16, 202424.4525.2024.4524.8524.852,140,246
Dec 13, 202424.9024.9024.2024.3524.351,872,110
Dec 12, 202425.1025.1524.8024.9024.901,143,023
Dec 11, 202425.6025.6025.0025.0525.051,600,337
Dec 10, 202425.7025.9025.3525.6525.651,710,750
Dec 9, 202425.7525.9025.5525.7025.701,256,557
Dec 6, 202425.5025.7025.1525.5525.552,213,453
Dec 5, 202425.2525.3525.1025.1025.101,254,705
Dec 4, 202425.6525.7525.2025.2025.201,200,763
Dec 3, 202425.5025.7525.4025.5525.551,387,216
Dec 2, 202425.7525.8525.3025.3525.351,143,448
Nov 29, 202425.5025.6525.1025.5525.55987,649
Nov 28, 202425.6025.8025.3025.6025.601,549,205
Nov 27, 202426.1526.1525.3025.3025.302,027,066
Nov 26, 202426.5026.5025.9026.1526.151,645,064
Nov 25, 202426.0026.5525.7526.5526.554,077,343
Nov 22, 202425.1025.7025.1025.6025.602,626,125
Nov 21, 202424.7025.1024.5525.0525.051,458,385
Nov 20, 202424.7524.7524.7524.7524.752,155,228
Nov 19, 202424.3024.8024.2024.7524.751,456,195
Nov 18, 202424.6524.6524.2024.2524.251,110,762
Nov 15, 202424.3024.8024.2524.6024.601,851,218
Nov 14, 202424.5524.6524.1524.2524.251,367,509
Nov 13, 202424.5024.7024.2024.4024.401,182,735
Nov 12, 202424.9025.0024.3024.5524.551,497,969
Nov 11, 202424.6525.0524.5525.0525.05923,779
Nov 8, 202424.8525.2524.6024.6524.651,582,244
Nov 7, 202424.5524.9024.5524.7524.751,163,648
Nov 6, 202424.7025.0024.7024.7524.75610,244
Nov 5, 202424.8025.0024.6524.6524.651,085,069
Nov 4, 202425.7525.7524.7524.8024.802,269,556
Nov 1, 202424.2525.7524.0525.7525.754,959,145
Oct 30, 202424.4024.4524.1024.2524.251,034,931
Oct 29, 202424.6524.6524.0524.1524.151,216,929
Oct 28, 202424.6024.7524.3024.7024.70926,491
Oct 25, 202424.3024.7024.2024.6024.601,022,420
Oct 24, 202424.4024.4524.0524.2024.201,927,886
Oct 23, 202424.8524.9524.4524.4524.451,923,569
Oct 22, 202425.0025.0024.7024.8024.801,288,847
Oct 21, 202425.6525.6524.9025.0025.001,943,092
Oct 18, 202425.5525.7025.2025.5025.501,338,050
Oct 17, 202425.1025.5025.0025.4525.451,533,953
Oct 16, 202424.9025.2024.7025.2025.201,616,670
Oct 15, 202425.0025.2024.8524.9524.951,006,752
Oct 14, 202424.9525.1524.7525.0525.051,085,575
Oct 11, 202425.0525.2524.8524.9524.951,524,495
Oct 9, 202425.3025.4024.8024.9024.902,173,898
Oct 8, 202425.4525.4525.1025.3025.301,429,065
Oct 7, 202425.3025.7025.0025.6025.602,138,701
Oct 4, 202425.2025.2024.8525.0025.001,772,615
Oct 1, 202425.4525.5025.1025.3525.35828,213
Sep 30, 202425.5025.6025.2025.4525.451,313,900
Sep 27, 202425.4025.5525.1025.5525.552,442,272
Sep 26, 202425.5025.6025.1025.1025.101,757,358
Sep 25, 202425.1025.6025.1025.3525.352,665,059
Sep 24, 202424.8525.2024.7024.8524.852,486,181
Sep 23, 202424.9025.0524.5524.8524.854,573,250
Sep 20, 202425.4525.8024.3525.1525.1512,363,474
Sep 19, 202426.1026.8526.1026.8026.803,284,199
Sep 18, 202426.1526.3525.9025.9025.901,454,452
Sep 16, 202426.0026.2525.9026.2026.201,453,824
Sep 13, 202425.6026.1025.6025.9525.951,533,391
Sep 12, 202425.8025.9525.5025.6025.601,231,072
Sep 11, 202425.3525.6025.2025.5525.551,831,047
Sep 10, 202426.1026.2525.2525.3525.353,142,650
Sep 9, 202425.7026.0025.4025.9025.903,601,231
Sep 6, 202426.6026.6526.1526.4526.451,404,463
Sep 5, 202426.4027.0526.4026.7526.752,586,707
Sep 4, 202426.5026.8525.6026.1526.154,666,775
Sep 3, 202427.8027.9527.4027.5527.552,093,362
Sep 2, 202428.6028.9027.8027.8027.803,586,283
Aug 30, 202428.0028.6527.8028.5528.553,316,861
Aug 29, 202428.0528.3027.5027.9027.903,207,269
Aug 28, 202427.6028.6527.6028.0528.055,095,349
Aug 27, 202427.0527.4026.9527.3527.351,931,693
Aug 26, 202427.2527.7027.0527.1027.102,073,444
Aug 23, 202427.2527.3526.9527.2027.202,750,719
Aug 22, 202428.3028.3027.2027.6027.605,081,397
Aug 21, 202428.3028.4027.5028.1028.104,351,716
Aug 20, 202429.3529.5028.3528.5028.506,121,507
Aug 19, 202428.8529.6028.6529.4029.404,154,878
Aug 16, 202429.1529.6028.7028.9528.958,649,216
Aug 15, 202428.4529.3028.3028.6028.606,067,181
Aug 14, 202427.6028.4027.5028.3028.305,152,423
Aug 13, 202427.5027.6027.0527.3527.352,099,675
Aug 12, 202427.1528.1027.1527.2027.204,452,240
Aug 9, 202427.1027.8027.0027.0027.006,080,532
Aug 8, 202427.5527.5526.2526.5526.557,492,106
Aug 7, 202425.9027.9025.9027.9027.9010,172,316
Aug 6, 202428.0528.2524.7525.9525.9514,518,434
Aug 5, 202429.6529.6527.5027.5027.509,565,279
Aug 2, 202432.9033.0030.4530.5530.5522,523,652
Aug 1, 202431.4034.0030.9533.4533.4523,159,270
Jul 31, 202431.3531.6530.7531.1031.105,448,434
Jul 30, 202431.2031.5030.4031.3531.357,252,451
Jul 29, 202431.5532.3031.0531.0531.059,390,537
Jul 26, 202431.2032.0530.9031.2031.205,467,415
Jul 23, 202430.8532.0530.7531.7031.706,763,404
Jul 22, 202432.0032.0030.2030.6030.607,390,729
Jul 19, 202432.3532.5531.2031.6031.6010,332,031
Jul 18, 202432.0033.1031.4032.4032.4020,192,417
Jul 17, 202431.6032.9531.2531.8531.8523,621,014
Jul 16, 2024 1 Dividend
Jul 16, 202430.7031.6030.5031.0531.0510,267,487
Jul 15, 202430.4532.0030.2531.4030.4016,083,694
Jul 12, 202430.7031.2030.2030.2529.296,358,672
Jul 11, 202431.0031.4030.6530.7029.725,383,662
Jul 10, 202430.3531.2030.3531.1030.116,123,517
Jul 9, 202430.5530.6529.8530.3029.344,729,847
Jul 8, 202430.9031.3030.3530.4029.434,953,864
Jul 5, 202431.2531.2530.6530.9029.923,633,751
Jul 4, 202430.8531.2030.6031.1530.163,817,832
Jul 3, 202430.6530.9530.5030.6529.673,983,804
Jul 2, 202431.1531.2530.4030.5029.535,465,503
Jul 1, 202430.2531.3530.2031.0030.018,488,285
Jun 28, 202430.5030.7030.2030.2029.246,980,510
Jun 27, 202431.3031.3530.4030.4529.4810,080,268
Jun 26, 202432.0032.0531.3031.3030.309,629,586
Jun 25, 202432.3532.5031.8531.8530.844,286,381
Jun 24, 202432.6533.0532.0532.0531.036,551,788
Jun 21, 202432.9533.2032.4532.6531.616,529,139
Jun 20, 202432.7033.0532.3032.9031.857,092,442
Jun 19, 202433.1033.2532.5032.7031.668,105,885
Jun 18, 202433.0533.2532.6533.0031.955,886,032
Jun 17, 202433.6534.0032.8532.8531.808,810,284
Jun 14, 202433.1534.9033.1533.6532.5814,393,899
Jun 13, 202433.1533.6532.7533.1032.059,113,194
Jun 12, 202434.7034.7033.0033.1532.0916,347,322
Jun 11, 202437.4037.6034.3534.7033.5929,966,195
Jun 7, 202435.3038.4035.1537.3036.1141,542,440
Jun 6, 202435.6035.7534.8035.3034.1810,419,422
Jun 5, 202436.4536.6035.4535.6034.4713,562,490
Jun 4, 202436.0036.3034.9036.2035.0518,927,561
Jun 3, 202436.4036.4034.9035.9534.8121,819,603
May 31, 202433.9036.7533.8535.5034.3743,592,915
May 30, 202433.6534.5033.4533.6532.5810,039,490
May 29, 202433.4534.5033.0033.6532.5813,037,803
May 28, 202432.7533.7532.7533.1532.099,659,445
May 27, 202432.7032.9032.2032.4031.375,324,501
May 24, 202432.4032.6031.7532.3031.2710,980,437
May 23, 202434.3034.3532.1532.3031.2722,654,430
May 22, 202434.6034.7534.2034.3533.268,954,073
May 21, 202435.2035.2534.3034.5033.409,921,729
May 20, 202436.4036.5035.1035.1534.0320,484,140
May 17, 202435.3536.1034.9536.0034.8522,387,385
May 16, 202434.3536.1034.3535.2034.0831,779,844
May 15, 202434.2034.7034.1034.3533.2612,585,678
May 14, 202435.4035.9034.0534.1033.0120,850,315
May 13, 202435.0535.6534.2035.2034.0823,517,583
May 10, 202435.0536.4034.5034.9033.7935,182,159
May 9, 202436.0036.6034.8034.8033.6928,252,968
May 8, 202437.8538.3036.0036.0034.8535,747,754
May 7, 202438.9039.8537.2037.6536.4555,296,413
May 6, 202441.0041.3038.8539.3538.1056,875,525
May 3, 202439.5041.0538.0040.5039.21116,612,642
May 2, 202438.7041.9538.3539.1037.85143,746,410
Apr 30, 202440.8042.3037.4538.3037.08128,479,595
Apr 29, 202439.8541.5539.2041.5540.2337,381,631

Related Tickers

2511.TW Prince Housing & Development Corp.
9.22
+1.21%
 
2442.TW Jean Co.,Ltd
23.65
+1.28%
 
2505.TW Kuo Yang Construction Co., Ltd.
19.95
+0.50%
 
2524.TW King's Town Construction Co., Ltd.
48.55
+2.00%
 
2506.TW Pacific Construction Co., Ltd
10.25
+1.49%
 
5522.TW Farglory Land Development Co., Ltd.
61.50
+0.16%
 
6177.TW Da-Li Development Co.,Ltd.
46.80
+1.19%
 
2542.TW Highwealth Construction Corp.
40.40
+0.62%
 
2537.TW WE & WIN Development Co., LTD
10.65
+0.95%
 
2534.TW Hung Sheng Construction Co., Ltd.
22.75
-1.09%