Kee Tai Properties Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	22.200	22.600	21.800	21.800	21.800	3,616,847
2024-08-01	22.250	22.850	21.950	22.500	22.500	3,799,696
2024-07-31	22.400	22.600	21.850	22.250	22.250	3,614,082
2024-07-30	21.450	22.350	20.950	22.250	22.250	4,326,761
2024-07-29	21.200	22.400	21.150	21.550	21.550	5,399,235
2024-07-26	20.900	21.400	20.650	21.250	21.250	2,695,589
2024-07-23	20.900	21.800	20.900	21.250	21.250	2,937,973
2024-07-22	21.400	21.550	20.400	20.750	20.750	4,862,063
2024-07-19	22.100	22.550	21.300	21.500	21.500	6,093,767
2024-07-18	21.400	22.000	20.850	22.000	22.000	6,847,819
2024-07-17	23.050	23.250	21.350	21.650	21.650	20,124,096
2024-07-16	20.400	22.550	20.350	22.550	22.550	17,037,225
2024-07-15	19.250	21.000	19.150	20.500	20.500	14,473,450
2024-07-12	19.000	19.250	18.700	19.100	19.100	3,233,181
2024-07-11	18.800	19.200	18.600	18.900	18.900	4,163,914
2024-07-10	17.600	19.000	17.600	18.700	18.700	4,719,384
2024-07-09	17.350	17.450	17.050	17.400	17.400	1,753,995
2024-07-08	18.400	18.600	17.300	17.300	17.300	7,785,807
2024-07-05	18.350	18.600	18.350	18.400	18.400	954,786
2024-07-04	18.650	18.750	18.400	18.400	18.400	1,041,761
2024-07-03	18.550	18.800	18.450	18.650	18.650	1,349,758
2024-07-02	18.700	18.700	18.250	18.500	18.500	1,192,098
2024-07-01	18.300	18.800	18.250	18.650	18.650	1,934,051
2024-06-28	18.300	18.500	18.250	18.300	18.300	705,475
2024-06-27	18.250	18.500	18.100	18.350	18.350	1,648,955
2024-06-26	18.250	18.500	18.250	18.350	18.350	709,447
2024-06-25	18.400	18.500	18.050	18.250	18.250	1,598,766
2024-06-24	18.200	18.400	18.200	18.250	18.250	732,447
2024-06-21	18.350	18.450	18.000	18.200	18.200	1,017,945
2024-06-20	18.500	18.600	18.250	18.250	18.250	1,355,757
2024-06-19	18.400	18.650	18.200	18.500	18.500	1,491,734
2024-06-18	19.000	19.150	18.300	18.450	18.450	4,346,746
2024-06-17	19.200	19.250	18.900	18.950	18.950	1,023,382
2024-06-14	18.900	19.500	18.900	19.150	19.150	1,971,709
2024-06-13	19.000	19.200	18.800	18.800	18.800	1,634,725
2024-06-12	19.500	19.500	18.950	19.000	19.000	1,722,157
2024-06-11	19.500	19.500	19.050	19.350	19.350	2,003,815
2024-06-07	19.000	19.800	19.000	19.450	19.450	2,810,557
2024-06-06	19.250	19.350	18.750	19.000	19.000	3,089,599
2024-06-05	19.700	19.800	19.150	19.150	19.150	2,971,034
2024-06-04	19.500	19.850	19.200	19.700	19.700	3,541,583
2024-06-03	19.400	19.700	18.750	19.650	19.650	4,700,213
2024-05-31	19.000	20.050	18.800	19.650	19.650	11,371,810
2024-05-30	19.150	19.950	18.600	19.050	19.050	20,181,291
2024-05-29	17.600	19.150	17.500	19.150	19.150	12,084,507
2024-05-28	17.150	17.600	17.150	17.450	17.450	2,753,274
2024-05-27	17.250	17.350	17.100	17.150	17.150	1,109,952
2024-05-24	17.000	17.200	16.850	17.150	17.150	588,520
2024-05-23	17.250	17.250	16.850	17.050	17.050	2,007,471
2024-05-22	17.450	17.550	17.250	17.300	17.300	1,533,227
2024-05-21	17.850	17.850	17.350	17.550	17.550	2,003,832
2024-05-20	17.650	17.900	17.500	17.700	17.700	2,891,657
2024-05-17	17.650	17.700	17.400	17.550	17.550	2,096,209
2024-05-16	17.200	17.700	17.100	17.500	17.500	4,016,834
2024-05-15	16.950	17.350	16.950	17.100	17.100	1,959,550
2024-05-14	16.950	17.250	16.850	16.850	16.850	2,597,029
2024-05-13	16.750	16.950	16.500	16.950	16.950	3,499,055
2024-05-10	16.650	16.700	16.350	16.350	16.350	2,598,055
2024-05-09	17.000	17.150	16.550	16.550	16.550	3,962,979
2024-05-08	17.100	17.350	16.600	17.050	17.050	6,393,794

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-04	0.5000 TWD
2022-07-05	0.5000 TWD
2021-08-17	0.5000 TWD
2020-07-07	0.5000 TWD
2019-07-04	0.6000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.