Cathay Real Estate Development Co.,Ltd. (TPE:2501)
Taiwan · Delayed Price · Currency is TWD 22.75
-0.05 (-0.22%)
At close: Dec 5, 2025
TPE:2501 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 21.20 | 21.80 | 21.15 | 21.80 | 21.80 | 2.83% | 1,508,238 |
| Nov 25, 2025 | 21.20 | 21.25 | 21.10 | 21.20 | 21.20 | -0.47% | 582,221 |
| Nov 24, 2025 | 21.10 | 21.35 | 21.10 | 21.30 | 21.30 | 0.71% | 943,043 |
| Nov 21, 2025 | 21.25 | 21.40 | 21.00 | 21.15 | 21.15 | -0.47% | 1,171,014 |
| Nov 20, 2025 | 21.30 | 21.35 | 21.05 | 21.25 | 21.25 | 1.43% | 1,485,802 |
| Nov 19, 2025 | 21.00 | 21.20 | 20.85 | 20.95 | 20.95 | -0.71% | 1,465,211 |
| Nov 18, 2025 | 21.30 | 21.45 | 20.95 | 21.10 | 21.10 | -1.63% | 2,371,281 |
| Nov 17, 2025 | 22.00 | 22.05 | 21.20 | 21.45 | 21.45 | -3.60% | 5,865,580 |
| Nov 14, 2025 | 22.15 | 22.70 | 22.15 | 22.25 | 22.25 | - | 1,737,460 |
| Nov 13, 2025 | 22.45 | 22.55 | 22.25 | 22.25 | 22.25 | -0.67% | 1,494,879 |
| Nov 12, 2025 | 22.45 | 22.80 | 22.25 | 22.40 | 22.40 | 0.67% | 2,457,802 |
| Nov 11, 2025 | 22.60 | 22.75 | 22.05 | 22.25 | 22.25 | -1.11% | 2,584,605 |
| Nov 10, 2025 | 22.70 | 22.95 | 22.20 | 22.50 | 22.50 | -0.66% | 2,716,277 |
| Nov 7, 2025 | 22.70 | 22.75 | 22.50 | 22.65 | 22.65 | -0.88% | 1,303,525 |
| Nov 6, 2025 | 22.60 | 23.10 | 22.55 | 22.85 | 22.85 | 2.24% | 1,493,764 |
| Nov 5, 2025 | 22.10 | 22.55 | 22.00 | 22.35 | 22.35 | - | 1,033,592 |
| Nov 4, 2025 | 22.70 | 22.85 | 22.15 | 22.35 | 22.35 | -1.32% | 1,651,845 |
| Nov 3, 2025 | 22.90 | 22.90 | 22.60 | 22.65 | 22.65 | -0.88% | 1,318,360 |
| Oct 31, 2025 | 22.95 | 23.10 | 22.60 | 22.85 | 22.85 | -0.44% | 1,232,436 |
| Oct 30, 2025 | 23.35 | 23.45 | 22.80 | 22.95 | 22.95 | -1.71% | 1,909,027 |
| Oct 29, 2025 | 23.25 | 23.45 | 23.15 | 23.35 | 23.35 | - | 1,240,030 |
| Oct 28, 2025 | 23.80 | 23.80 | 23.35 | 23.35 | 23.35 | -1.89% | 1,726,129 |
| Oct 27, 2025 | 24.10 | 24.15 | 23.65 | 23.80 | 23.80 | -1.04% | 1,680,157 |
| Oct 23, 2025 | 24.20 | 24.25 | 23.75 | 24.05 | 24.05 | -0.41% | 1,663,833 |
| Oct 22, 2025 | 24.25 | 24.45 | 24.10 | 24.15 | 24.15 | - | 2,708,784 |
| Oct 21, 2025 | 24.15 | 24.15 | 23.80 | 24.15 | 24.15 | 0.62% | 2,371,071 |
| Oct 20, 2025 | 23.80 | 24.00 | 23.45 | 24.00 | 24.00 | 0.84% | 2,019,197 |
| Oct 17, 2025 | 23.55 | 24.00 | 23.35 | 23.80 | 23.80 | - | 1,985,787 |
| Oct 16, 2025 | 23.95 | 24.20 | 23.60 | 23.80 | 23.80 | -0.83% | 3,136,136 |
| Oct 15, 2025 | 23.80 | 24.00 | 23.35 | 24.00 | 24.00 | 1.05% | 5,998,962 |
| Oct 14, 2025 | 24.05 | 24.25 | 23.70 | 23.75 | 23.75 | -0.84% | 4,045,733 |
| Oct 13, 2025 | 23.00 | 23.95 | 23.00 | 23.95 | 23.95 | 1.48% | 3,251,241 |
| Oct 9, 2025 | 23.60 | 23.75 | 23.35 | 23.60 | 23.60 | - | 2,126,855 |
| Oct 8, 2025 | 23.40 | 23.65 | 23.25 | 23.60 | 23.60 | 1.07% | 2,370,101 |
| Oct 7, 2025 | 23.40 | 23.40 | 23.00 | 23.35 | 23.35 | 0.21% | 2,104,272 |
| Oct 3, 2025 | 23.55 | 23.55 | 22.95 | 23.30 | 23.30 | -0.43% | 2,171,585 |
| Oct 2, 2025 | 23.45 | 23.80 | 23.25 | 23.40 | 23.40 | -0.21% | 3,151,328 |
| Oct 1, 2025 | 23.60 | 23.60 | 23.05 | 23.45 | 23.45 | 0.21% | 2,232,341 |
| Sep 30, 2025 | 23.10 | 23.40 | 23.00 | 23.40 | 23.40 | 1.96% | 1,963,347 |
| Sep 26, 2025 | 23.05 | 23.05 | 22.65 | 22.95 | 22.95 | 0.22% | 1,424,187 |
| Sep 25, 2025 | 23.00 | 23.10 | 22.80 | 22.90 | 22.90 | - | 889,273 |
| Sep 24, 2025 | 22.85 | 23.00 | 22.65 | 22.90 | 22.90 | 0.44% | 1,534,441 |
| Sep 23, 2025 | 22.40 | 22.80 | 22.35 | 22.80 | 22.80 | 1.56% | 2,257,286 |