Cathay Real Estate Development Co., Ltd. (TPE:2501)
Taiwan · Delayed Price · Currency is TWD 20.65
+0.05 (0.24%)
Oct 8, 2026, 1:30 PM CST
TPE:2501 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 20.45 | 20.70 | 20.45 | 20.65 | 20.65 | 0.24% | 638,534 |
| Oct 7, 2026 | 20.25 | 20.65 | 20.15 | 20.60 | 20.60 | 1.98% | 1,731,575 |
| Oct 6, 2026 | 20.35 | 20.55 | 20.20 | 20.20 | 20.20 | -0.74% | 1,913,705 |
| Oct 5, 2026 | 20.90 | 20.90 | 20.30 | 20.35 | 20.35 | -2.40% | 4,573,493 |
| Oct 2, 2026 | 21.00 | 21.05 | 20.80 | 20.85 | 20.85 | -0.95% | 2,484,844 |
| Oct 1, 2026 | 21.15 | 21.25 | 20.95 | 21.05 | 21.05 | -0.24% | 1,745,076 |
| Sep 30, 2026 | 21.20 | 21.35 | 21.05 | 21.10 | 21.10 | -0.24% | 3,115,570 |
| Sep 29, 2026 | 21.05 | 21.40 | 21.00 | 21.15 | 21.15 | 0.24% | 2,205,717 |
| Sep 24, 2026 | 21.20 | 21.20 | 20.90 | 21.10 | 21.10 | -0.47% | 1,723,858 |
| Sep 23, 2026 | 21.50 | 21.50 | 21.05 | 21.20 | 21.20 | -1.17% | 2,991,103 |
| Sep 22, 2026 | 21.70 | 21.70 | 21.40 | 21.45 | 21.45 | -1.15% | 1,315,428 |
| Sep 21, 2026 | 21.80 | 21.80 | 21.60 | 21.70 | 21.70 | -0.46% | 1,579,142 |
| Sep 18, 2026 | 22.55 | 22.85 | 21.55 | 21.80 | 21.80 | 1.87% | 6,628,522 |
| Sep 17, 2026 | 21.20 | 21.55 | 20.85 | 21.40 | 21.40 | 1.18% | 4,899,601 |
| Sep 16, 2026 | 21.45 | 21.45 | 21.15 | 21.15 | 21.15 | -0.70% | 1,932,115 |
| Sep 15, 2026 | 21.85 | 21.90 | 21.30 | 21.30 | 21.30 | -2.52% | 3,634,884 |
| Sep 14, 2026 | 22.10 | 22.10 | 21.80 | 21.85 | 21.85 | -1.35% | 1,796,594 |
| Sep 11, 2026 | 22.20 | 22.30 | 22.05 | 22.15 | 22.15 | -0.45% | 1,155,871 |
| Sep 10, 2026 | 22.30 | 22.35 | 22.10 | 22.25 | 22.25 | -0.67% | 1,363,062 |
| Sep 9, 2026 | 22.35 | 22.40 | 22.25 | 22.40 | 22.40 | - | 478,419 |
| Sep 8, 2026 | 22.30 | 22.50 | 22.25 | 22.40 | 22.40 | 0.45% | 1,185,856 |
| Sep 7, 2026 | 22.65 | 22.65 | 22.05 | 22.30 | 22.30 | -1.11% | 2,776,136 |
| Sep 4, 2026 | 22.50 | 22.65 | 22.30 | 22.55 | 22.55 | 0.22% | 1,580,752 |
| Sep 3, 2026 | 22.45 | 22.65 | 22.35 | 22.50 | 22.50 | - | 1,322,107 |
| Sep 2, 2026 | 22.40 | 22.65 | 22.30 | 22.50 | 22.50 | - | 1,386,470 |
| Sep 1, 2026 | 22.30 | 22.60 | 22.30 | 22.50 | 22.50 | 0.67% | 744,853 |
| Aug 31, 2026 | 22.50 | 22.60 | 22.30 | 22.35 | 22.35 | -0.67% | 1,471,352 |
| Aug 28, 2026 | 22.90 | 22.90 | 22.45 | 22.50 | 22.50 | -1.75% | 2,927,061 |
| Aug 27, 2026 | 23.00 | 23.25 | 22.90 | 22.90 | 22.90 | -0.43% | 676,563 |
| Aug 26, 2026 | 22.90 | 23.00 | 22.65 | 23.00 | 23.00 | 0.44% | 1,708,439 |
| Aug 25, 2026 | 23.15 | 23.15 | 22.90 | 22.90 | 22.90 | -0.87% | 519,204 |
| Aug 24, 2026 | 23.15 | 23.50 | 22.95 | 23.10 | 23.10 | -0.22% | 1,018,243 |
| Aug 21, 2026 | 23.00 | 23.15 | 22.80 | 23.15 | 23.15 | 0.65% | 1,809,043 |
| Aug 20, 2026 | 22.80 | 23.35 | 22.80 | 23.00 | 23.00 | 0.88% | 2,064,056 |
| Aug 19, 2026 | 22.85 | 22.85 | 22.55 | 22.80 | 22.80 | -0.44% | 1,199,656 |
| Aug 18, 2026 | 22.75 | 22.90 | 22.60 | 22.90 | 22.90 | - | 993,509 |
| Aug 17, 2026 | 22.80 | 23.00 | 22.55 | 22.90 | 22.90 | 0.22% | 989,968 |
| Aug 14, 2026 | 22.95 | 22.95 | 22.70 | 22.85 | 22.85 | -0.65% | 1,094,538 |
| Aug 13, 2026 | 23.40 | 23.40 | 22.90 | 23.00 | 23.00 | -0.65% | 1,269,163 |
| Aug 12, 2026 | 22.50 | 23.20 | 22.45 | 23.15 | 23.15 | 3.12% | 3,177,312 |
| Aug 11, 2026 | 22.30 | 22.55 | 22.20 | 22.45 | 22.45 | 1.13% | 1,981,167 |
| Aug 10, 2026 | 22.20 | 22.20 | 21.90 | 22.20 | 22.20 | 0.68% | 1,895,123 |
| Aug 7, 2026 | 22.05 | 22.25 | 22.00 | 22.05 | 22.05 | 0.23% | 1,165,816 |
| Aug 6, 2026 | 22.10 | 22.15 | 21.70 | 22.00 | 22.00 | -1.12% | 3,652,536 |
| Aug 5, 2026 | 22.30 | 22.35 | 22.05 | 22.25 | 22.25 | - | 1,725,653 |
| Aug 4, 2026 | 22.20 | 22.40 | 22.05 | 22.25 | 22.25 | -1.77% | 2,611,754 |
| Aug 3, 2026 | 22.00 | 22.65 | 21.75 | 22.65 | 22.65 | 2.95% | 3,785,997 |
| Jul 31, 2026 | 22.40 | 22.55 | 22.00 | 22.00 | 22.00 | -1.79% | 3,481,856 |
| Jul 30, 2026 | 22.40 | 22.45 | 22.00 | 22.40 | 22.40 | 1.13% | 1,429,897 |
| Jul 29, 2026 | 22.55 | 22.70 | 21.90 | 22.15 | 22.15 | -1.12% | 2,980,875 |