Cathay No.1 REIT (TPE:01002T)
Taiwan · Delayed Price · Currency is TWD 14.57
+0.01 (0.07%)
Feb 2, 2026, 11:19 AM CST
Cathay No.1 REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 14.55 | 14.56 | 14.55 | 14.56 | 14.56 | 0.07% | 35,000 |
| Jan 29, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | 48,000 |
| Jan 28, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | 54,000 |
| Jan 27, 2026 | 14.56 | 14.56 | 14.55 | 14.55 | 14.55 | -0.14% | 6,000 |
| Jan 26, 2026 | 14.65 | 14.65 | 14.57 | 14.57 | 14.57 | -0.34% | 84,141 |
| Jan 23, 2026 | 14.60 | 14.62 | 14.55 | 14.62 | 14.62 | 0.14% | 106,000 |
| Jan 22, 2026 | 14.55 | 14.60 | 14.55 | 14.60 | 14.60 | - | 10,000 |
| Jan 21, 2026 | 14.64 | 14.64 | 14.60 | 14.60 | 14.60 | -0.41% | 87,000 |
| Jan 19, 2026 | 14.55 | 14.66 | 14.55 | 14.66 | 14.66 | 0.48% | 31,140 |
| Jan 16, 2026 | 14.60 | 14.60 | 14.59 | 14.59 | 14.59 | 0.14% | 115,000 |
| Jan 15, 2026 | 14.57 | 14.57 | 14.56 | 14.57 | 14.57 | 0.14% | 33,000 |
| Jan 14, 2026 | 14.42 | 14.67 | 14.42 | 14.55 | 14.55 | 0.90% | 42,203 |
| Jan 13, 2026 | 14.45 | 14.46 | 14.42 | 14.42 | 14.42 | -0.21% | 115,000 |
| Jan 12, 2026 | 14.42 | 14.45 | 14.40 | 14.45 | 14.45 | 0.35% | 88,000 |
| Jan 9, 2026 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | -0.35% | 37,000 |
| Jan 8, 2026 | 14.50 | 14.50 | 14.45 | 14.45 | 14.45 | - | 50,000 |
| Jan 7, 2026 | 14.48 | 14.48 | 14.45 | 14.45 | 14.45 | 0.14% | 101,001 |
| Jan 6, 2026 | 14.45 | 14.45 | 14.43 | 14.43 | 14.43 | 0.21% | 6,000 |
| Jan 5, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.14% | 90,010 |
| Jan 2, 2026 | 14.50 | 14.50 | 14.39 | 14.42 | 14.42 | 0.14% | 49,000 |
| Dec 31, 2025 | 14.40 | 14.40 | 14.39 | 14.40 | 14.40 | - | 117,221 |
| Dec 30, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.07% | 69,000 |
| Dec 29, 2025 | 14.50 | 14.50 | 14.35 | 14.41 | 14.41 | -0.55% | 15,779 |
| Dec 26, 2025 | 14.49 | 14.49 | 14.48 | 14.49 | 14.49 | 0.07% | 52,000 |
| Dec 24, 2025 | 14.49 | 14.50 | 14.20 | 14.48 | 14.48 | -0.07% | 424,160 |
| Dec 23, 2025 | 14.50 | 14.50 | 14.49 | 14.49 | 14.49 | -0.34% | 43,368 |
| Dec 22, 2025 | 14.49 | 14.54 | 14.48 | 14.54 | 14.54 | 0.28% | 32,000 |
| Dec 19, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 13,000 |
| Dec 18, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.34% | 27,000 |
| Dec 17, 2025 | 14.54 | 14.55 | 14.54 | 14.55 | 14.55 | 0.07% | 3,010 |
| Dec 16, 2025 | 14.49 | 14.54 | 14.49 | 14.54 | 14.54 | 0.28% | 28,010 |
| Dec 15, 2025 | 14.48 | 14.50 | 14.48 | 14.50 | 14.50 | 0.07% | 71,000 |
| Dec 12, 2025 | 14.51 | 14.51 | 14.49 | 14.49 | 14.49 | -0.07% | 16,000 |
| Dec 11, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 228,000 |
| Dec 10, 2025 | 14.50 | 14.52 | 14.50 | 14.50 | 14.50 | - | 247,000 |
| Dec 9, 2025 | 14.47 | 14.50 | 14.45 | 14.50 | 14.50 | 0.21% | 15,060 |
| Dec 8, 2025 | 14.47 | 14.47 | 14.45 | 14.47 | 14.47 | - | 65,000 |
| Dec 5, 2025 | 14.46 | 14.47 | 14.45 | 14.47 | 14.47 | 0.14% | 55,000 |
| Dec 4, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.35% | 10,000 |
| Dec 3, 2025 | 14.41 | 14.41 | 14.40 | 14.40 | 14.40 | -0.07% | 16,000 |
| Dec 2, 2025 | 14.45 | 14.50 | 14.41 | 14.41 | 14.41 | -0.28% | 6,000 |
| Dec 1, 2025 | 14.50 | 14.50 | 14.30 | 14.45 | 14.45 | -0.34% | 43,057 |
| Nov 28, 2025 | 14.65 | 14.65 | 14.50 | 14.50 | 14.50 | -1.02% | 64,000 |
| Nov 27, 2025 | 14.09 | 14.65 | 14.08 | 14.65 | 14.65 | 3.90% | 29,000 |
| Nov 26, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | 1,000 |
| Nov 25, 2025 | 14.08 | 14.08 | 14.00 | 14.00 | 14.00 | -0.85% | 130,008 |
| Nov 24, 2025 | 14.11 | 14.12 | 14.05 | 14.12 | 14.12 | 0.14% | 58,007 |
| Nov 21, 2025 | 14.25 | 14.25 | 14.10 | 14.10 | 14.10 | -1.05% | 65,000 |
| Nov 20, 2025 | 14.23 | 14.30 | 14.22 | 14.25 | 14.25 | - | 43,000 |
| Nov 19, 2025 | 14.30 | 14.40 | 14.22 | 14.25 | 14.25 | -0.07% | 202,100 |