Cathay No.1 REIT (TPE:01002T)
Taiwan · Delayed Price · Currency is TWD 14.69
-0.06 (-0.41%)
Aug 1, 2025, 1:30 PM CST
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 14.84 | 14.84 | 14.75 | 14.75 | 14.75 | -0.67% | 94,571 |
| Jul 30, 2025 | 14.88 | 14.88 | 14.76 | 14.85 | 14.85 | -0.07% | 82,200 |
| Jul 29, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.60% | 100,120 |
| Jul 28, 2025 | 14.86 | 14.95 | 14.86 | 14.95 | 14.95 | - | 205,060 |
| Jul 25, 2025 | 14.95 | 14.95 | 14.94 | 14.95 | 14.95 | -0.20% | 106,000 |
| Jul 24, 2025 | 15.00 | 15.00 | 14.98 | 14.98 | 14.98 | 0.20% | 2,000 |
| Jul 23, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - | 100,031 |
| Jul 22, 2025 | 15.00 | 15.01 | 14.95 | 14.95 | 14.95 | -0.33% | 165,103 |
| Jul 21, 2025 | 15.03 | 15.03 | 14.96 | 15.00 | 15.00 | -0.07% | 69,132 |
| Jul 18, 2025 | 14.95 | 15.01 | 14.95 | 15.01 | 15.01 | - | 51,015 |
| Jul 17, 2025 | 15.01 | 15.02 | 15.01 | 15.01 | 15.01 | - | 1,120,000 |
| Jul 16, 2025 | 15.00 | 15.02 | 15.00 | 15.01 | 15.01 | -0.07% | 184,000 |
| Jul 15, 2025 | 15.01 | 15.02 | 15.01 | 15.02 | 15.02 | 0.07% | 227,041 |
| Jul 14, 2025 | 15.01 | 15.01 | 15.00 | 15.01 | 15.01 | - | 138,000 |
| Jul 11, 2025 | 15.02 | 15.02 | 15.01 | 15.01 | 15.01 | -0.07% | 144,000 |
| Jul 10, 2025 | 15.03 | 15.03 | 15.00 | 15.02 | 15.02 | -0.07% | 129,000 |
| Jul 9, 2025 | 15.02 | 15.03 | 15.01 | 15.03 | 15.03 | 0.07% | 121,001 |
| Jul 8, 2025 | 15.03 | 15.03 | 15.02 | 15.02 | 15.02 | - | 333,005 |
| Jul 7, 2025 | 15.02 | 15.02 | 15.01 | 15.02 | 15.02 | - | 381,140 |
| Jul 4, 2025 | 14.95 | 15.02 | 14.95 | 15.02 | 15.02 | - | 537,000 |
| Jul 3, 2025 | 15.02 | 15.02 | 15.00 | 15.02 | 15.02 | - | 371,030 |
| Jul 2, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - | 182,012 |
| Jul 1, 2025 | 15.01 | 15.02 | 15.01 | 15.02 | 15.02 | 0.07% | 202,003 |
| Jun 30, 2025 | 15.02 | 15.02 | 15.01 | 15.01 | 15.01 | - | 287,005 |
| Jun 27, 2025 | 15.05 | 15.08 | 15.00 | 15.01 | 15.01 | -0.53% | 367,099 |
| Jun 26, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -0.07% | 84,000 |
| Jun 25, 2025 | 15.01 | 15.10 | 15.01 | 15.10 | 15.10 | 0.60% | 126,000 |
| Jun 24, 2025 | 15.02 | 15.02 | 15.01 | 15.01 | 15.01 | -0.07% | 130,007 |
| Jun 23, 2025 | 15.01 | 15.02 | 15.01 | 15.02 | 15.02 | 0.07% | 96,000 |
| Jun 20, 2025 | 15.00 | 15.02 | 15.00 | 15.01 | 15.01 | -0.07% | 242,031 |
| Jun 19, 2025 | 15.01 | 15.02 | 15.01 | 15.02 | 15.02 | 0.07% | 351,000 |
| Jun 18, 2025 | 15.00 | 15.02 | 15.00 | 15.01 | 15.01 | - | 112,000 |
| Jun 17, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - | 140,000 |
| Jun 16, 2025 | 15.00 | 15.01 | 15.00 | 15.01 | 15.01 | -0.07% | 16,000 |
| Jun 13, 2025 | 15.04 | 15.04 | 15.00 | 15.02 | 15.02 | -0.07% | 362,000 |
| Jun 12, 2025 | 14.97 | 15.03 | 14.97 | 15.03 | 15.03 | 0.07% | 82,000 |
| Jun 11, 2025 | 15.02 | 15.02 | 15.00 | 15.02 | 15.02 | - | 78,255 |
| Jun 10, 2025 | 15.00 | 15.02 | 15.00 | 15.02 | 15.02 | 0.13% | 258,002 |
| Jun 9, 2025 | 15.00 | 15.01 | 15.00 | 15.00 | 15.00 | -0.27% | 523,000 |
| Jun 6, 2025 | 15.03 | 15.04 | 15.03 | 15.04 | 15.04 | 0.07% | 112,000 |
| Jun 5, 2025 | 15.00 | 15.03 | 15.00 | 15.03 | 15.03 | - | 171,000 |
| Jun 4, 2025 | 15.02 | 15.03 | 15.00 | 15.03 | 15.03 | - | 85,000 |
| Jun 3, 2025 | 15.01 | 15.03 | 15.01 | 15.03 | 15.03 | 0.13% | 101,197 |
| Jun 2, 2025 | 15.00 | 15.01 | 14.99 | 15.01 | 15.01 | - | 73,000 |
| May 29, 2025 | 15.01 | 15.02 | 15.00 | 15.01 | 15.01 | - | 235,000 |
| May 28, 2025 | 15.00 | 15.01 | 15.00 | 15.01 | 15.01 | 0.07% | 202,000 |
| May 27, 2025 | 15.00 | 15.00 | 14.98 | 15.00 | 15.00 | - | 134,000 |
| May 26, 2025 | 14.96 | 15.00 | 14.96 | 15.00 | 15.00 | - | 184,020 |
| May 23, 2025 | 15.00 | 15.02 | 15.00 | 15.00 | 15.00 | -0.07% | 71,421 |
| May 22, 2025 | 15.01 | 15.01 | 14.95 | 15.01 | 15.01 | - | 410,010 |