Cathay No.1 REIT (TPE:01002T)
Taiwan · Delayed Price · Currency is TWD 14.49
-0.05 (-0.34%)
Dec 23, 2025, 1:35 PM CST
Cathay No.1 REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 14.50 | 14.50 | 14.26 | 14.26 | 14.26 | -1.66% | 93,000 |
| Nov 17, 2025 | 14.54 | 14.54 | 14.50 | 14.50 | 14.50 | -0.28% | 30,045 |
| Nov 14, 2025 | 14.61 | 14.61 | 14.47 | 14.54 | 14.54 | -0.14% | 50,000 |
| Nov 13, 2025 | 14.60 | 14.60 | 14.53 | 14.56 | 14.56 | -0.21% | 58,046 |
| Nov 12, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -0.07% | 10,193 |
| Nov 11, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.34% | 1,062 |
| Nov 10, 2025 | 14.59 | 14.59 | 14.53 | 14.55 | 14.55 | -0.21% | 129,281 |
| Nov 6, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.41% | 112,068 |
| Nov 5, 2025 | 14.62 | 14.62 | 14.52 | 14.52 | 14.52 | -0.68% | 217,581 |
| Nov 4, 2025 | 14.58 | 14.62 | 14.58 | 14.62 | 14.62 | - | 43,000 |
| Nov 3, 2025 | 14.60 | 14.62 | 14.52 | 14.62 | 14.62 | 0.41% | 23,000 |
| Oct 31, 2025 | 14.59 | 14.60 | 14.56 | 14.56 | 14.56 | -0.27% | 11,070 |
| Oct 30, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.27% | 3,000 |
| Oct 29, 2025 | 14.56 | 14.70 | 14.50 | 14.56 | 14.56 | -2.15% | 63,000 |
| Oct 28, 2025 | 14.52 | 14.88 | 14.52 | 14.88 | 14.88 | -0.27% | 21,901 |
| Oct 27, 2025 | 14.92 | 14.92 | 14.32 | 14.92 | 14.92 | - | 1,074,000 |
| Oct 23, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - | 100,000 |
| Oct 22, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - | 112,062 |
| Oct 21, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - | 110,000 |
| Oct 20, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - | 111,000 |
| Oct 17, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - | 123,000 |
| Oct 16, 2025 | 14.90 | 14.92 | 14.90 | 14.92 | 14.92 | - | 100,150 |
| Oct 15, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - | 101,017 |
| Oct 14, 2025 | 14.84 | 14.92 | 14.82 | 14.92 | 14.92 | - | 56,066 |
| Oct 13, 2025 | 14.82 | 14.92 | 14.82 | 14.92 | 14.92 | 0.13% | 4,000 |