ReaLy Development & Construction Corp. (2596.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 June 2024 | 39.05 | 39.45 | 38.80 | 38.95 | 38.95 | 115,576 |
| 17 June 2024 | 40.00 | 40.15 | 38.65 | 38.85 | 38.85 | 149,000 |
| 14 June 2024 | 39.65 | 40.50 | 39.65 | 39.75 | 39.75 | 332,000 |
| 13 June 2024 | 38.90 | 39.45 | 38.60 | 39.15 | 39.15 | 231,000 |
| 12 June 2024 | 38.95 | 38.95 | 37.50 | 38.80 | 38.80 | 184,000 |
| 11 June 2024 | 40.35 | 41.05 | 38.95 | 39.05 | 39.05 | 322,000 |
| 07 June 2024 | 39.45 | 41.15 | 39.45 | 40.30 | 40.30 | 452,000 |
| 06 June 2024 | 39.85 | 39.95 | 38.60 | 39.45 | 39.45 | 338,000 |
| 05 June 2024 | 38.90 | 39.80 | 38.10 | 39.45 | 39.45 | 282,000 |
| 04 June 2024 | 38.05 | 38.90 | 37.65 | 38.90 | 38.90 | 219,000 |
| 03 June 2024 | 37.10 | 38.00 | 36.90 | 38.00 | 38.00 | 153,000 |
| 31 May 2024 | 36.45 | 37.50 | 36.45 | 36.95 | 36.95 | 139,000 |
| 30 May 2024 | 36.35 | 36.95 | 36.25 | 36.40 | 36.40 | 98,000 |
| 29 May 2024 | 36.85 | 37.15 | 35.95 | 36.35 | 36.35 | 335,000 |
| 28 May 2024 | 36.70 | 37.05 | 36.20 | 36.40 | 36.40 | 171,000 |
| 27 May 2024 | 35.85 | 36.70 | 35.85 | 36.35 | 36.35 | 135,000 |
| 24 May 2024 | 35.35 | 36.00 | 35.05 | 35.65 | 35.65 | 123,000 |
| 23 May 2024 | 37.00 | 37.20 | 35.15 | 35.20 | 35.20 | 604,000 |
| 22 May 2024 | 37.55 | 37.55 | 37.00 | 37.20 | 37.20 | 91,000 |
| 21 May 2024 | 37.95 | 37.95 | 37.45 | 37.50 | 37.50 | 78,000 |
| 20 May 2024 | 38.05 | 38.95 | 37.80 | 37.85 | 37.85 | 162,000 |
| 17 May 2024 | 37.45 | 38.10 | 37.40 | 37.80 | 37.80 | 135,000 |
| 16 May 2024 | 36.50 | 37.60 | 36.45 | 37.45 | 37.45 | 225,000 |
| 15 May 2024 | 36.00 | 36.70 | 35.90 | 36.35 | 36.35 | 310,000 |
| 14 May 2024 | 38.40 | 38.60 | 36.00 | 36.15 | 36.15 | 522,000 |
| 13 May 2024 | 38.20 | 38.30 | 37.00 | 38.20 | 38.20 | 279,000 |
| 10 May 2024 | 38.00 | 38.45 | 37.30 | 38.05 | 38.05 | 253,000 |
| 09 May 2024 | 40.20 | 40.40 | 37.80 | 37.80 | 37.80 | 487,000 |
| 08 May 2024 | 40.15 | 40.25 | 38.50 | 39.75 | 39.75 | 505,000 |
| 07 May 2024 | 42.30 | 43.50 | 39.20 | 40.05 | 40.05 | 1,118,000 |
| 06 May 2024 | 40.50 | 42.45 | 40.40 | 42.20 | 42.20 | 630,000 |
| 03 May 2024 | 40.25 | 41.90 | 39.50 | 40.85 | 40.85 | 484,000 |
| 02 May 2024 | 38.85 | 40.50 | 38.85 | 39.90 | 39.90 | 564,000 |
| 30 Apr 2024 | 39.15 | 39.35 | 38.20 | 38.75 | 38.75 | 376,000 |
| 29 Apr 2024 | 38.55 | 40.25 | 38.55 | 39.10 | 39.10 | 661,000 |
| 26 Apr 2024 | 37.90 | 39.00 | 37.60 | 38.55 | 38.55 | 288,000 |
| 25 Apr 2024 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 330,000 |
| 24 Apr 2024 | 36.85 | 37.45 | 36.55 | 36.95 | 36.95 | 342,000 |
| 23 Apr 2024 | 36.15 | 36.90 | 35.35 | 36.85 | 36.85 | 287,000 |
| 22 Apr 2024 | 35.70 | 37.65 | 35.20 | 35.70 | 35.70 | 591,000 |
| 19 Apr 2024 | 36.50 | 36.80 | 34.60 | 35.55 | 35.55 | 530,000 |
| 18 Apr 2024 | 34.90 | 37.80 | 34.65 | 36.50 | 36.50 | 780,000 |
| 17 Apr 2024 | 33.00 | 34.90 | 32.85 | 34.90 | 34.90 | 254,000 |
| 16 Apr 2024 | 35.45 | 35.45 | 32.05 | 33.00 | 33.00 | 1,095,000 |
| 15 Apr 2024 | 35.45 | 36.00 | 34.70 | 35.45 | 35.45 | 322,000 |
| 12 Apr 2024 | 35.60 | 36.15 | 35.20 | 35.45 | 35.45 | 211,000 |
| 11 Apr 2024 | 36.35 | 36.50 | 35.55 | 35.60 | 35.60 | 241,000 |
| 10 Apr 2024 | 36.00 | 36.75 | 36.00 | 36.35 | 36.35 | 137,000 |
| 09 Apr 2024 | 36.75 | 37.10 | 35.65 | 36.00 | 36.00 | 369,000 |
| 08 Apr 2024 | 33.80 | 36.90 | 33.80 | 36.35 | 36.35 | 534,000 |
| 03 Apr 2024 | 33.85 | 34.40 | 33.65 | 33.80 | 33.80 | 293,000 |
| 02 Apr 2024 | 33.85 | 34.65 | 33.85 | 33.85 | 33.85 | 252,000 |
| 01 Apr 2024 | 33.30 | 34.70 | 33.30 | 33.85 | 33.85 | 296,000 |
| 29 Mar 2024 | 33.80 | 34.00 | 33.30 | 33.55 | 33.55 | 170,000 |
| 28 Mar 2024 | 33.70 | 34.10 | 33.65 | 33.90 | 33.90 | 143,000 |
| 27 Mar 2024 | 32.45 | 34.15 | 32.45 | 33.60 | 33.60 | 487,000 |
| 26 Mar 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 25 Mar 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 22 Mar 2024 | 31.40 | 31.40 | 31.10 | 31.40 | 31.40 | 177,000 |
| 21 Mar 2024 | 31.15 | 31.75 | 31.15 | 31.55 | 31.55 | 138,000 |
| 20 Mar 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 19 Mar 2024 | 30.70 | 31.10 | 30.65 | 30.80 | 30.80 | 167,000 |
| 18 Mar 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
| 15 Mar 2024 | 30.90 | 31.55 | 30.80 | 30.90 | 30.90 | 157,000 |
| 14 Mar 2024 | 31.55 | 31.60 | 30.90 | 31.00 | 31.00 | 142,000 |
| 13 Mar 2024 | 31.50 | 31.70 | 30.95 | 31.30 | 31.30 | 140,000 |
| 12 Mar 2024 | 30.95 | 31.70 | 30.95 | 31.40 | 31.40 | 205,000 |
| 11 Mar 2024 | 30.35 | 31.40 | 29.70 | 30.95 | 30.95 | 399,000 |
| 08 Mar 2024 | 31.15 | 31.45 | 30.40 | 30.70 | 30.70 | 244,000 |
| 07 Mar 2024 | 31.40 | 31.50 | 30.85 | 31.00 | 31.00 | 124,000 |
| 06 Mar 2024 | 30.80 | 31.60 | 30.80 | 31.15 | 31.15 | 171,000 |
| 05 Mar 2024 | 30.80 | 30.95 | 30.25 | 30.95 | 30.95 | 386,000 |
| 04 Mar 2024 | 31.10 | 31.45 | 30.80 | 30.85 | 30.85 | 187,000 |
| 01 Mar 2024 | 31.75 | 31.85 | 30.90 | 31.00 | 31.00 | 192,000 |
| 29 Feb 2024 | 31.20 | 31.90 | 31.10 | 31.70 | 31.70 | 204,000 |
| 27 Feb 2024 | 30.70 | 31.45 | 30.10 | 31.20 | 31.20 | 487,000 |
| 26 Feb 2024 | 33.00 | 33.00 | 30.45 | 30.80 | 30.80 | 593,000 |
| 23 Feb 2024 | 33.35 | 34.00 | 32.10 | 32.95 | 32.95 | 292,000 |
| 22 Feb 2024 | 34.70 | 34.70 | 33.00 | 33.45 | 33.45 | 330,000 |
| 21 Feb 2024 | 32.95 | 34.50 | 32.90 | 34.30 | 34.30 | 283,000 |
| 20 Feb 2024 | 32.60 | 33.30 | 32.60 | 32.90 | 32.90 | 187,000 |
| 19 Feb 2024 | 31.80 | 32.35 | 31.75 | 32.35 | 32.35 | 216,000 |
| 16 Feb 2024 | 31.85 | 31.95 | 31.40 | 31.85 | 31.85 | 186,000 |
| 15 Feb 2024 | 31.05 | 31.90 | 30.95 | 31.80 | 31.80 | 314,000 |
| 05 Feb 2024 | 31.00 | 31.20 | 30.65 | 30.95 | 30.95 | 161,000 |
| 02 Feb 2024 | 31.00 | 31.30 | 30.95 | 31.10 | 31.10 | 169,000 |
| 01 Feb 2024 | 30.80 | 31.20 | 30.80 | 31.00 | 31.00 | 122,000 |
| 31 Jan 2024 | 31.00 | 31.10 | 30.80 | 31.05 | 31.05 | 164,000 |
| 30 Jan 2024 | 31.05 | 31.20 | 30.50 | 31.05 | 31.05 | 183,000 |
| 29 Jan 2024 | 31.05 | 31.15 | 30.95 | 31.05 | 31.05 | 183,000 |
| 26 Jan 2024 | 30.80 | 31.25 | 30.30 | 31.00 | 31.00 | 132,000 |
| 25 Jan 2024 | 30.50 | 31.50 | 30.50 | 30.85 | 30.85 | 161,000 |
| 24 Jan 2024 | 30.70 | 30.90 | 30.50 | 30.65 | 30.65 | 128,000 |
| 23 Jan 2024 | 30.35 | 31.15 | 30.35 | 30.70 | 30.70 | 197,000 |
| 22 Jan 2024 | 29.55 | 31.50 | 29.55 | 30.75 | 30.75 | 389,000 |
| 19 Jan 2024 | 28.75 | 29.30 | 28.35 | 28.90 | 28.90 | 192,000 |
| 18 Jan 2024 | 28.30 | 28.70 | 28.05 | 28.50 | 28.50 | 172,000 |
| 17 Jan 2024 | 29.25 | 29.40 | 28.05 | 28.50 | 28.50 | 301,000 |
| 16 Jan 2024 | 29.80 | 29.85 | 29.15 | 29.30 | 29.30 | 243,000 |
| 15 Jan 2024 | 28.50 | 30.00 | 28.50 | 29.15 | 29.15 | 721,262 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.