Cathay Real Estate Development Co.,Ltd. (TPE:2501)
Taiwan · Delayed Price · Currency is TWD 22.00
-0.25 (-1.12%)
At close: Feb 6, 2026
TPE:2501 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 23.60 | 23.60 | 23.30 | 23.55 | 23.55 | -0.42% | 1,431,935 |
| Dec 29, 2025 | 23.80 | 23.80 | 23.35 | 23.65 | 23.65 | -1.05% | 2,803,100 |
| Dec 26, 2025 | 24.20 | 24.20 | 23.75 | 23.90 | 23.90 | -0.42% | 1,883,911 |
| Dec 24, 2025 | 23.65 | 24.10 | 23.65 | 24.00 | 24.00 | 1.48% | 3,185,947 |
| Dec 23, 2025 | 23.15 | 23.75 | 23.05 | 23.65 | 23.65 | 1.72% | 3,124,787 |
| Dec 22, 2025 | 23.55 | 23.65 | 23.00 | 23.25 | 23.25 | -0.21% | 2,778,175 |
| Dec 19, 2025 | 22.90 | 23.70 | 22.60 | 23.30 | 23.30 | 2.19% | 5,942,562 |
| Dec 18, 2025 | 22.55 | 22.80 | 22.50 | 22.80 | 22.80 | 1.11% | 1,791,291 |
| Dec 17, 2025 | 22.30 | 22.75 | 22.30 | 22.55 | 22.55 | 1.35% | 2,024,274 |
| Dec 16, 2025 | 22.05 | 22.25 | 22.05 | 22.25 | 22.25 | -0.22% | 1,207,234 |
| Dec 15, 2025 | 22.10 | 22.35 | 21.95 | 22.30 | 22.30 | 0.90% | 946,411 |
| Dec 12, 2025 | 22.25 | 22.35 | 22.10 | 22.10 | 22.10 | -0.23% | 879,737 |
| Dec 11, 2025 | 22.45 | 22.45 | 21.95 | 22.15 | 22.15 | -1.34% | 1,927,981 |
| Dec 10, 2025 | 22.30 | 22.55 | 22.25 | 22.45 | 22.45 | 0.90% | 848,545 |
| Dec 9, 2025 | 22.40 | 22.45 | 22.20 | 22.25 | 22.25 | -1.11% | 828,543 |
| Dec 8, 2025 | 22.75 | 22.80 | 22.35 | 22.50 | 22.50 | -1.10% | 1,123,312 |
| Dec 5, 2025 | 22.70 | 22.75 | 22.45 | 22.75 | 22.75 | -0.22% | 1,257,765 |
| Dec 4, 2025 | 22.85 | 22.85 | 22.45 | 22.80 | 22.80 | -0.22% | 1,168,600 |
| Dec 3, 2025 | 22.30 | 23.00 | 22.30 | 22.85 | 22.85 | 2.70% | 3,164,013 |
| Dec 2, 2025 | 22.30 | 22.45 | 22.15 | 22.25 | 22.25 | 0.23% | 1,142,299 |
| Dec 1, 2025 | 22.30 | 22.45 | 22.00 | 22.20 | 22.20 | -1.11% | 1,636,412 |
| Nov 28, 2025 | 22.05 | 22.45 | 22.05 | 22.45 | 22.45 | 1.13% | 1,500,635 |
| Nov 27, 2025 | 21.80 | 22.20 | 21.80 | 22.20 | 22.20 | 1.83% | 2,094,195 |