Cathay No.1 REIT (TPE:01002T)
Taiwan · Delayed Price · Currency is TWD 14.45
+0.04 (0.28%)
Aug 29, 2025, 1:24 PM CST
Cathay No.1 REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 14.41 | 14.48 | 14.41 | 14.45 | 14.45 | 0.28% | 25,000 |
| Aug 28, 2025 | 14.46 | 14.49 | 14.41 | 14.41 | 14.41 | -0.55% | 164,000 |
| Aug 27, 2025 | 14.45 | 14.49 | 14.45 | 14.49 | 14.49 | 0.42% | 123,498 |
| Aug 26, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.14% | 1,213 |
| Aug 25, 2025 | 14.43 | 14.45 | 14.43 | 14.45 | 14.45 | 0.14% | 2,040 |
| Aug 22, 2025 | 14.42 | 14.43 | 14.42 | 14.43 | 14.43 | 0.07% | 2,204 |
| Aug 21, 2025 | 14.40 | 14.42 | 14.40 | 14.42 | 14.42 | 0.14% | 56,279 |
| Aug 20, 2025 | 14.43 | 14.43 | 14.29 | 14.40 | 14.40 | -0.69% | 195,020 |
| Aug 19, 2025 | 14.49 | 14.50 | 14.46 | 14.50 | 14.50 | 0.69% | 39,011 |
| Aug 18, 2025 | 14.38 | 14.45 | 14.38 | 14.40 | 14.40 | -0.69% | 24,550 |
| Aug 15, 2025 | 14.34 | 14.51 | 14.34 | 14.50 | 14.50 | 0.97% | 135,000 |
| Aug 14, 2025 | 14.33 | 14.36 | 14.33 | 14.36 | 14.36 | 0.07% | 229,060 |
| Aug 13, 2025 | 14.35 | 14.36 | 14.35 | 14.35 | 14.35 | 0.07% | 87,502 |
| Aug 12, 2025 | 14.33 | 14.40 | 14.33 | 14.34 | 14.34 | -0.42% | 21,502 |
| Aug 11, 2025 | 14.41 | 14.42 | 14.40 | 14.40 | 14.40 | -0.35% | 14,601 |
| Aug 8, 2025 | 14.45 | 14.46 | 14.45 | 14.45 | 14.45 | -0.14% | 84,300 |
| Aug 7, 2025 | 14.50 | 14.50 | 14.46 | 14.47 | 14.47 | -0.55% | 108,462 |
| Aug 6, 2025 | 14.55 | 14.55 | 14.50 | 14.55 | 14.55 | -0.34% | 221,600 |
| Aug 5, 2025 | 14.60 | 14.60 | 14.53 | 14.60 | 14.60 | -0.41% | 98,722 |
| Aug 4, 2025 | 14.67 | 14.67 | 14.66 | 14.66 | 14.66 | -0.20% | 4,453 |
| Aug 1, 2025 | 14.73 | 14.73 | 14.65 | 14.69 | 14.69 | -0.41% | 80,442 |
| Jul 31, 2025 | 14.84 | 14.84 | 14.75 | 14.75 | 14.75 | -0.67% | 184,571 |
| 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 |