Cathay Real Estate Development Co.,Ltd. (TPE:2501)
Taiwan · Delayed Price · Currency is TWD 19.70
-0.20 (-1.01%)
Aug 13, 2025, 2:38 PM CST
TPE:2501 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 20.00 | 20.05 | 19.55 | 19.70 | 19.70 | -1.01% | 1,869,546 |
| Aug 12, 2025 | 20.05 | 20.15 | 19.85 | 19.90 | 19.90 | -0.75% | 847,648 |
| Aug 11, 2025 | 20.15 | 20.20 | 19.95 | 20.05 | 20.05 | -1.23% | 1,197,448 |
| Aug 8, 2025 | 20.35 | 20.50 | 19.95 | 20.30 | 20.30 | 0.50% | 2,145,148 |
| Aug 7, 2025 | 20.15 | 20.65 | 20.00 | 20.20 | 20.20 | 4.94% | 4,476,653 |
| Aug 6, 2025 | 18.85 | 19.35 | 18.85 | 19.25 | 19.25 | 1.05% | 668,490 |
| Aug 5, 2025 | 19.00 | 19.15 | 18.80 | 19.05 | 19.05 | -0.26% | 732,009 |
| Aug 4, 2025 | 18.60 | 19.20 | 18.55 | 19.10 | 19.10 | 1.33% | 877,491 |
| Aug 1, 2025 | 18.55 | 18.90 | 18.40 | 18.85 | 18.85 | 1.07% | 614,283 |
| Jul 31, 2025 | 18.80 | 18.85 | 18.65 | 18.65 | 18.65 | -1.32% | 615,447 |
| Jul 30, 2025 | 18.70 | 18.95 | 18.70 | 18.90 | 18.90 | 0.80% | 312,853 |
| Jul 29, 2025 | 18.90 | 19.20 | 18.60 | 18.75 | 18.75 | -1.06% | 1,155,066 |
| Jul 28, 2025 | 19.05 | 19.10 | 18.90 | 18.95 | 18.95 | -0.52% | 841,384 |
| Jul 25, 2025 | 19.25 | 19.35 | 19.00 | 19.05 | 19.05 | -2.31% | 705,004 |
| Jul 24, 2025 | 19.35 | 19.60 | 19.30 | 19.50 | 19.50 | 0.52% | 843,905 |
| Jul 23, 2025 | 19.00 | 19.50 | 19.00 | 19.40 | 19.40 | 3.19% | 1,283,656 |
| Jul 22, 2025 | 19.20 | 19.20 | 18.80 | 18.80 | 18.80 | -1.83% | 742,061 |
| Jul 21, 2025 | 19.10 | 19.30 | 19.05 | 19.15 | 19.15 | 0.26% | 484,191 |
| Jul 18, 2025 | 19.45 | 19.45 | 19.00 | 19.10 | 19.10 | -1.29% | 787,860 |
| Jul 17, 2025 | 19.00 | 19.40 | 19.00 | 19.35 | 19.35 | 1.31% | 1,072,049 |
| Jul 16, 2025 | 18.65 | 19.20 | 18.65 | 19.10 | 19.10 | 1.60% | 912,227 |
| Jul 15, 2025 | 18.75 | 18.95 | 18.65 | 18.80 | 18.80 | - | 1,158,825 |
| Jul 14, 2025 | 18.90 | 19.00 | 18.70 | 18.80 | 18.80 | -1.31% | 961,609 |
| Jul 11, 2025 | 18.55 | 19.10 | 18.55 | 19.05 | 19.05 | 3.25% | 1,658,151 |
| Jul 10, 2025 | 18.50 | 18.50 | 18.35 | 18.45 | 18.45 | -4.65% | 2,586,186 |
| Jul 9, 2025 | 19.30 | 19.45 | 19.30 | 19.35 | 18.35 | -0.26% | 1,965,634 |
| Jul 8, 2025 | 19.75 | 19.75 | 19.35 | 19.40 | 18.40 | -1.77% | 1,720,347 |
| Jul 7, 2025 | 19.85 | 19.95 | 19.70 | 19.75 | 18.73 | -0.50% | 806,949 |
| Jul 4, 2025 | 20.00 | 20.15 | 19.85 | 19.85 | 18.82 | -0.75% | 953,501 |
| Jul 3, 2025 | 19.80 | 20.15 | 19.80 | 20.00 | 18.97 | 0.25% | 1,018,197 |
| Jul 2, 2025 | 19.65 | 19.95 | 19.65 | 19.95 | 18.92 | 0.50% | 524,218 |
| Jul 1, 2025 | 19.45 | 19.90 | 19.45 | 19.85 | 18.82 | 2.06% | 1,617,592 |
| Jun 30, 2025 | 19.60 | 19.70 | 19.45 | 19.45 | 18.44 | -1.27% | 761,408 |
| Jun 27, 2025 | 19.55 | 19.90 | 19.55 | 19.70 | 18.68 | 0.77% | 1,128,443 |
| Jun 26, 2025 | 19.20 | 19.75 | 19.20 | 19.55 | 18.54 | 1.82% | 1,412,612 |
| Jun 25, 2025 | 19.30 | 19.35 | 19.10 | 19.20 | 18.21 | - | 672,915 |
| Jun 24, 2025 | 19.00 | 19.45 | 19.00 | 19.20 | 18.21 | 2.13% | 795,190 |
| Jun 23, 2025 | 18.80 | 18.95 | 18.60 | 18.80 | 17.83 | -1.31% | 951,040 |
| Jun 20, 2025 | 19.15 | 19.25 | 18.75 | 19.05 | 18.07 | -0.52% | 3,602,168 |
| Jun 19, 2025 | 19.45 | 19.50 | 19.05 | 19.15 | 18.16 | -2.30% | 1,565,629 |
| Jun 18, 2025 | 19.60 | 19.80 | 19.55 | 19.60 | 18.59 | -1.01% | 750,534 |
| Jun 17, 2025 | 19.35 | 19.80 | 19.35 | 19.80 | 18.78 | 1.80% | 1,335,361 |
| Jun 16, 2025 | 19.25 | 19.55 | 19.15 | 19.45 | 18.44 | 1.04% | 769,391 |
| Jun 13, 2025 | 19.25 | 19.40 | 19.10 | 19.25 | 18.26 | -0.77% | 577,769 |
| Jun 12, 2025 | 19.35 | 19.55 | 19.35 | 19.40 | 18.40 | -0.51% | 305,117 |
| Jun 11, 2025 | 19.50 | 19.55 | 19.20 | 19.50 | 18.49 | - | 914,948 |
| Jun 10, 2025 | 19.35 | 19.80 | 19.35 | 19.50 | 18.49 | 1.04% | 1,346,203 |
| Jun 9, 2025 | 19.65 | 19.65 | 19.30 | 19.30 | 18.30 | -1.28% | 755,939 |
| Jun 6, 2025 | 19.50 | 19.65 | 19.45 | 19.55 | 18.54 | 0.77% | 788,177 |
| Jun 5, 2025 | 19.25 | 19.70 | 19.25 | 19.40 | 18.40 | 0.52% | 729,063 |