Cathay Real Estate Development Co.,Ltd. (TPE:2501)
Taiwan · Delayed Price · Currency is TWD 23.30
-0.55 (-2.31%)
At close: Mar 23, 2026
TPE:2501 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 23.30 | 23.50 | 23.05 | 23.30 | 23.30 | -2.31% | 2,413,548 |
| Mar 20, 2026 | 23.65 | 24.30 | 23.60 | 23.85 | 23.85 | 2.58% | 5,543,955 |
| Mar 19, 2026 | 23.25 | 23.55 | 22.95 | 23.25 | 23.25 | -0.85% | 2,086,681 |
| Mar 18, 2026 | 23.65 | 23.80 | 23.25 | 23.45 | 23.45 | - | 3,427,516 |
| Mar 17, 2026 | 23.00 | 23.55 | 22.90 | 23.45 | 23.45 | 2.63% | 3,433,372 |
| Mar 16, 2026 | 22.85 | 23.10 | 22.75 | 22.85 | 22.85 | - | 899,989 |
| Mar 13, 2026 | 22.70 | 22.95 | 22.65 | 22.85 | 22.85 | - | 1,447,957 |
| Mar 12, 2026 | 22.50 | 23.00 | 22.50 | 22.85 | 22.85 | 0.22% | 1,333,017 |
| Mar 11, 2026 | 22.30 | 22.85 | 22.30 | 22.80 | 22.80 | 3.64% | 1,366,862 |
| Mar 10, 2026 | 22.25 | 22.45 | 21.95 | 22.00 | 22.00 | 0.69% | 1,150,500 |
| Mar 9, 2026 | 21.60 | 22.25 | 21.25 | 21.85 | 21.85 | -4.59% | 2,476,241 |
| Mar 6, 2026 | 22.60 | 23.00 | 22.50 | 22.90 | 22.90 | 0.66% | 815,332 |
| Mar 5, 2026 | 22.90 | 23.05 | 22.60 | 22.75 | 22.75 | 0.89% | 1,658,095 |
| Mar 4, 2026 | 22.90 | 23.00 | 22.40 | 22.55 | 22.55 | -2.59% | 2,339,986 |
| Mar 3, 2026 | 23.55 | 23.65 | 23.00 | 23.15 | 23.15 | -1.07% | 1,895,858 |
| Mar 2, 2026 | 22.75 | 23.75 | 22.70 | 23.40 | 23.40 | 3.31% | 4,803,470 |
| Feb 26, 2026 | 22.80 | 23.00 | 22.65 | 22.65 | 22.65 | -0.44% | 1,619,244 |
| Feb 25, 2026 | 22.65 | 22.85 | 22.45 | 22.75 | 22.75 | 0.89% | 1,403,235 |
| Feb 24, 2026 | 22.70 | 22.80 | 22.45 | 22.55 | 22.55 | -0.66% | 1,342,807 |
| Feb 23, 2026 | 22.75 | 23.00 | 22.65 | 22.70 | 22.70 | 0.67% | 2,186,955 |
| Feb 11, 2026 | 22.40 | 22.60 | 22.25 | 22.55 | 22.55 | 0.67% | 1,415,719 |
| Feb 10, 2026 | 22.25 | 22.40 | 22.10 | 22.40 | 22.40 | 1.13% | 915,862 |
| Feb 9, 2026 | 22.00 | 22.30 | 21.90 | 22.15 | 22.15 | 0.68% | 1,086,221 |
| Feb 6, 2026 | 22.20 | 22.25 | 21.95 | 22.00 | 22.00 | -1.12% | 837,574 |
| Feb 5, 2026 | 22.30 | 22.65 | 22.25 | 22.25 | 22.25 | -0.22% | 1,033,707 |
| Feb 4, 2026 | 22.00 | 22.40 | 22.00 | 22.30 | 22.30 | 1.36% | 699,305 |
| Feb 3, 2026 | 22.15 | 22.20 | 21.95 | 22.00 | 22.00 | 0.92% | 1,064,078 |
| Feb 2, 2026 | 22.00 | 22.20 | 21.80 | 21.80 | 21.80 | -1.36% | 1,907,013 |
| Jan 30, 2026 | 22.55 | 22.55 | 22.10 | 22.10 | 22.10 | -2.00% | 1,324,603 |
| Jan 29, 2026 | 22.40 | 22.65 | 22.20 | 22.55 | 22.55 | 0.89% | 919,747 |
| Jan 28, 2026 | 22.50 | 22.60 | 22.20 | 22.35 | 22.35 | -0.67% | 2,176,435 |
| Jan 27, 2026 | 22.70 | 22.90 | 22.40 | 22.50 | 22.50 | -0.88% | 1,958,155 |
| Jan 26, 2026 | 22.60 | 22.80 | 22.40 | 22.70 | 22.70 | 0.89% | 1,912,537 |
| Jan 23, 2026 | 22.60 | 22.65 | 22.45 | 22.50 | 22.50 | -0.44% | 2,576,479 |
| Jan 22, 2026 | 22.70 | 22.85 | 22.60 | 22.60 | 22.60 | -0.22% | 1,436,212 |
| Jan 21, 2026 | 22.90 | 22.90 | 22.65 | 22.65 | 22.65 | -1.09% | 2,339,124 |
| Jan 20, 2026 | 22.70 | 23.05 | 22.70 | 22.90 | 22.90 | 0.44% | 1,696,582 |
| Jan 19, 2026 | 23.05 | 23.10 | 22.80 | 22.80 | 22.80 | -0.65% | 1,834,628 |
| Jan 16, 2026 | 23.35 | 23.45 | 22.90 | 22.95 | 22.95 | -1.08% | 2,720,814 |
| Jan 15, 2026 | 23.50 | 23.60 | 23.15 | 23.20 | 23.20 | -1.07% | 1,724,380 |
| Jan 14, 2026 | 23.55 | 23.70 | 23.30 | 23.45 | 23.45 | - | 1,638,916 |
| Jan 13, 2026 | 23.80 | 23.80 | 23.10 | 23.45 | 23.45 | -0.64% | 3,044,212 |
| Jan 12, 2026 | 24.15 | 24.35 | 23.50 | 23.60 | 23.60 | -1.87% | 3,303,953 |
| Jan 9, 2026 | 24.30 | 24.55 | 23.85 | 24.05 | 24.05 | -0.82% | 2,003,424 |
| Jan 8, 2026 | 24.00 | 24.40 | 24.00 | 24.25 | 24.25 | 1.04% | 3,776,338 |
| Jan 7, 2026 | 23.25 | 24.00 | 23.25 | 24.00 | 24.00 | 3.23% | 2,802,577 |
| Jan 6, 2026 | 23.15 | 23.35 | 23.15 | 23.25 | 23.25 | - | 1,484,272 |
| Jan 5, 2026 | 23.30 | 23.30 | 23.00 | 23.25 | 23.25 | -0.21% | 2,093,265 |
| Jan 2, 2026 | 23.80 | 23.80 | 23.15 | 23.30 | 23.30 | -0.43% | 1,681,030 |
| Dec 31, 2025 | 23.45 | 23.60 | 23.30 | 23.40 | 23.40 | -0.64% | 1,247,053 |