Cathay Real Estate Development Co.,Ltd. (TPE:2501)
Taiwan · Delayed Price · Currency is TWD 22.40
-0.60 (-2.61%)
Sep 5, 2025, 1:35 PM CST
TPE:2501 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 23.80 | 23.90 | 22.15 | 22.40 | 22.40 | -2.61% | 14,799,359 |
| Sep 4, 2025 | 21.10 | 23.00 | 21.00 | 23.00 | 23.00 | 9.79% | 10,765,377 |
| Sep 3, 2025 | 20.90 | 21.05 | 20.85 | 20.95 | 20.95 | 0.24% | 473,013 |
| Sep 2, 2025 | 20.75 | 20.95 | 20.75 | 20.90 | 20.90 | 0.72% | 743,143 |
| Sep 1, 2025 | 21.00 | 21.10 | 20.65 | 20.75 | 20.75 | -1.66% | 1,495,660 |
| Aug 29, 2025 | 21.25 | 21.50 | 21.10 | 21.10 | 21.10 | -0.71% | 963,622 |
| Aug 28, 2025 | 21.25 | 21.40 | 21.05 | 21.25 | 21.25 | 0.24% | 1,299,469 |
| Aug 27, 2025 | 21.05 | 21.20 | 21.00 | 21.20 | 21.20 | 0.47% | 1,263,470 |
| Aug 26, 2025 | 21.05 | 21.15 | 20.80 | 21.10 | 21.10 | 0.48% | 2,119,288 |
| Aug 25, 2025 | 21.30 | 21.30 | 20.80 | 21.00 | 21.00 | - | 1,754,028 |
| Aug 22, 2025 | 21.45 | 21.45 | 20.90 | 21.00 | 21.00 | -1.64% | 2,009,130 |
| Aug 21, 2025 | 21.30 | 21.45 | 21.10 | 21.35 | 21.35 | 0.47% | 2,075,478 |
| Aug 20, 2025 | 21.35 | 21.45 | 20.90 | 21.25 | 21.25 | -0.47% | 2,382,195 |
| Aug 19, 2025 | 21.15 | 21.40 | 20.85 | 21.35 | 21.35 | 0.23% | 3,179,792 |
| Aug 18, 2025 | 20.65 | 21.45 | 20.65 | 21.30 | 21.30 | 3.15% | 4,307,371 |
| Aug 15, 2025 | 20.15 | 20.65 | 19.90 | 20.65 | 20.65 | 4.03% | 3,106,823 |
| Aug 14, 2025 | 19.80 | 19.95 | 19.80 | 19.85 | 19.85 | 0.76% | 493,066 |
| Aug 13, 2025 | 20.00 | 20.05 | 19.55 | 19.70 | 19.70 | -1.01% | 1,878,409 |
| 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 |