Cathay Real Estate Development Co., Ltd. (TPE:2501)
Taiwan · Delayed Price · Currency is TWD 22.65
+0.40 (1.80%)
May 29, 2026, 1:30 PM CST
TPE:2501 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 22.25 | 22.65 | 22.20 | 22.65 | 22.65 | 1.80% | 5,382,351 |
| May 28, 2026 | 21.95 | 22.40 | 21.95 | 22.25 | 22.25 | 1.83% | 4,399,149 |
| May 27, 2026 | 21.70 | 21.85 | 21.60 | 21.85 | 21.85 | 0.69% | 2,375,569 |
| May 26, 2026 | 21.80 | 21.90 | 21.60 | 21.70 | 21.70 | -0.46% | 2,239,689 |
| May 25, 2026 | 22.05 | 22.05 | 21.70 | 21.80 | 21.80 | -1.13% | 3,198,754 |
| May 22, 2026 | 22.30 | 22.30 | 21.95 | 22.05 | 22.05 | -1.34% | 2,757,248 |
| May 21, 2026 | 22.30 | 22.40 | 22.15 | 22.35 | 22.35 | 0.22% | 1,534,093 |
| May 20, 2026 | 22.25 | 22.30 | 22.05 | 22.30 | 22.30 | 0.45% | 1,304,080 |
| May 19, 2026 | 22.20 | 22.50 | 22.15 | 22.20 | 22.20 | 0.45% | 1,546,142 |
| May 18, 2026 | 22.10 | 22.25 | 21.85 | 22.10 | 22.10 | - | 1,775,769 |
| May 15, 2026 | 22.20 | 22.35 | 21.95 | 22.10 | 22.10 | 0.45% | 3,584,520 |
| May 14, 2026 | 22.45 | 22.55 | 21.90 | 22.00 | 22.00 | -2.00% | 7,070,924 |
| May 13, 2026 | 22.50 | 22.55 | 22.25 | 22.45 | 22.45 | 0.22% | 2,597,643 |
| May 12, 2026 | 22.85 | 22.85 | 22.30 | 22.40 | 22.40 | -1.10% | 4,424,920 |
| May 11, 2026 | 23.00 | 23.10 | 22.55 | 22.65 | 22.65 | -1.52% | 3,169,612 |
| May 8, 2026 | 23.50 | 23.50 | 22.95 | 23.00 | 23.00 | -2.13% | 2,409,427 |
| May 7, 2026 | 22.70 | 23.60 | 22.65 | 23.50 | 23.50 | 3.30% | 4,587,938 |
| May 6, 2026 | 22.60 | 22.85 | 22.45 | 22.75 | 22.75 | 1.11% | 4,469,075 |
| May 5, 2026 | 22.65 | 22.65 | 22.40 | 22.50 | 22.50 | - | 2,460,100 |
| May 4, 2026 | 23.15 | 23.15 | 22.40 | 22.50 | 22.50 | -2.81% | 6,479,940 |
| Apr 30, 2026 | 23.30 | 23.50 | 23.00 | 23.15 | 23.15 | -0.22% | 3,209,432 |
| Apr 29, 2026 | 23.50 | 23.50 | 22.85 | 23.20 | 23.20 | -2.93% | 7,473,637 |
| Apr 28, 2026 | 24.50 | 24.50 | 23.90 | 23.90 | 23.90 | -9.98% | 15,286,210 |
| Apr 27, 2026 | 25.35 | 26.55 | 25.10 | 26.55 | 26.55 | 3.71% | 5,994,776 |
| Apr 24, 2026 | 26.30 | 26.40 | 25.25 | 25.60 | 25.60 | -2.48% | 3,672,913 |
| Apr 23, 2026 | 25.60 | 26.30 | 25.30 | 26.25 | 26.25 | 3.14% | 7,400,565 |
| Apr 22, 2026 | 24.80 | 25.45 | 24.80 | 25.45 | 25.45 | 2.62% | 7,188,474 |
| Apr 21, 2026 | 24.90 | 24.90 | 24.50 | 24.80 | 24.80 | - | 2,329,646 |
| Apr 20, 2026 | 24.60 | 25.00 | 24.60 | 24.80 | 24.80 | 1.43% | 2,772,999 |
| Apr 17, 2026 | 24.85 | 24.85 | 24.20 | 24.45 | 24.45 | -1.21% | 2,267,458 |
| Apr 16, 2026 | 25.00 | 25.05 | 24.45 | 24.75 | 24.75 | -0.80% | 2,382,721 |
| Apr 15, 2026 | 24.70 | 24.95 | 24.35 | 24.95 | 24.95 | 1.84% | 3,577,343 |
| Apr 14, 2026 | 24.25 | 24.80 | 24.05 | 24.50 | 24.50 | 1.87% | 4,695,617 |
| Apr 13, 2026 | 23.70 | 24.15 | 23.60 | 24.05 | 24.05 | 2.34% | 3,578,012 |
| Apr 10, 2026 | 23.20 | 23.50 | 23.20 | 23.50 | 23.50 | 0.86% | 1,535,966 |
| Apr 9, 2026 | 23.35 | 23.45 | 22.95 | 23.30 | 23.30 | 0.22% | 952,851 |
| Apr 8, 2026 | 22.85 | 23.30 | 22.70 | 23.25 | 23.25 | 3.10% | 3,134,800 |
| Apr 7, 2026 | 22.40 | 22.65 | 22.20 | 22.55 | 22.55 | 1.12% | 1,515,023 |
| Apr 2, 2026 | 22.80 | 22.80 | 22.15 | 22.30 | 22.30 | -1.33% | 3,035,699 |
| Apr 1, 2026 | 23.05 | 23.05 | 22.55 | 22.60 | 22.60 | - | 2,009,658 |
| Mar 31, 2026 | 23.00 | 23.00 | 22.45 | 22.60 | 22.60 | -1.95% | 3,567,985 |
| Mar 30, 2026 | 23.50 | 23.90 | 22.85 | 23.05 | 23.05 | -3.96% | 4,265,993 |
| Mar 27, 2026 | 23.70 | 24.05 | 23.65 | 24.00 | 24.00 | 0.42% | 2,494,966 |
| Mar 26, 2026 | 24.20 | 24.20 | 23.70 | 23.90 | 23.90 | -0.62% | 2,522,387 |
| Mar 25, 2026 | 24.00 | 24.15 | 23.70 | 24.05 | 24.05 | 1.91% | 4,026,477 |
| Mar 24, 2026 | 23.40 | 23.85 | 23.40 | 23.60 | 23.60 | 1.29% | 2,503,932 |
| 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 |