Kee Tai Properties Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	17.850	18.200	17.100	17.450	17.450	9,514,756
2024-05-06	17.650	18.400	17.350	18.100	18.100	26,252,937
2024-05-03	16.650	17.800	16.450	17.800	17.800	14,082,080
2024-05-02	16.000	16.500	16.000	16.200	16.200	3,561,509
2024-04-30	16.000	16.050	15.650	15.950	15.950	2,413,738
2024-04-29	15.900	16.250	15.750	15.900	15.900	3,794,145
2024-04-26	15.450	15.900	15.450	15.800	15.800	2,109,822
2024-04-25	15.350	15.650	15.350	15.450	15.450	1,664,236
2024-04-24	15.500	15.500	15.250	15.350	15.350	654,222
2024-04-23	15.300	15.450	15.150	15.450	15.450	894,665
2024-04-22	15.200	16.000	15.100	15.250	15.250	4,862,158
2024-04-19	15.650	15.700	14.900	15.150	15.150	2,916,761
2024-04-18	15.050	16.050	14.950	15.650	15.650	6,592,851
2024-04-17	14.850	15.100	14.850	15.050	15.050	946,396
2024-04-16	15.300	15.300	14.800	14.850	14.850	1,774,917
2024-04-15	15.100	15.750	15.050	15.350	15.350	2,338,755
2024-04-12	15.150	15.150	15.000	15.100	15.100	474,758
2024-04-11	15.000	15.150	14.950	15.050	15.050	810,854
2024-04-10	15.150	15.150	14.900	14.950	14.950	1,174,291
2024-04-09	15.000	15.200	15.000	15.150	15.150	487,384
2024-04-08	14.800	15.050	14.650	15.050	15.050	1,004,793
2024-04-03	14.650	14.700	14.450	14.700	14.700	1,093,060
2024-04-02	14.550	14.600	14.400	14.450	14.450	1,322,376
2024-04-01	14.900	14.900	14.200	14.550	14.550	3,724,044
2024-03-29	15.300	15.300	15.000	15.000	15.000	1,547,517
2024-03-28	15.300	15.450	15.250	15.250	15.250	429,784
2024-03-27	15.200	15.350	15.200	15.250	15.250	403,738
2024-03-26	15.350	15.350	15.200	15.200	15.200	487,099
2024-03-25	15.400	15.400	15.250	15.350	15.350	583,972
2024-03-22	15.350	15.450	15.300	15.350	15.350	348,636
2024-03-21	15.200	15.350	15.200	15.300	15.300	606,545
2024-03-20	15.300	15.550	15.050	15.200	15.200	1,449,873
2024-03-19	15.500	15.600	15.300	15.300	15.300	1,229,914
2024-03-18	15.500	15.600	15.350	15.550	15.550	423,708
2024-03-15	15.500	15.550	15.200	15.400	15.400	2,012,569
2024-03-14	15.950	16.150	15.550	15.600	15.600	2,424,976
2024-03-13	16.200	16.200	15.950	16.200	16.200	1,270,528
2024-03-12	16.100	16.400	16.000	16.250	16.250	1,868,120
2024-03-11	16.200	16.200	15.950	16.100	16.100	1,204,172
2024-03-08	16.500	16.550	16.150	16.350	16.350	2,983,105
2024-03-07	15.850	16.450	15.700	16.400	16.400	2,397,432
2024-03-06	15.850	15.950	15.750	15.950	15.950	634,389
2024-03-05	15.400	16.100	15.400	15.900	15.900	1,671,758
2024-03-04	15.350	15.500	15.350	15.350	15.350	294,217
2024-03-01	15.550	15.550	15.300	15.350	15.350	419,661
2024-02-29	15.400	15.450	15.350	15.350	15.350	519,470
2024-02-27	15.600	15.600	15.400	15.400	15.400	553,878
2024-02-26	15.650	15.650	15.500	15.650	15.650	365,240
2024-02-23	15.750	15.800	15.550	15.700	15.700	498,668
2024-02-22	15.700	15.800	15.600	15.750	15.750	454,847
2024-02-21	15.750	15.800	15.600	15.700	15.700	277,938
2024-02-20	15.850	15.850	15.650	15.750	15.750	518,127
2024-02-19	15.400	16.050	15.400	15.800	15.800	937,444
2024-02-16	15.350	15.500	15.300	15.400	15.400	380,906
2024-02-15	15.300	15.400	15.250	15.300	15.300	560,946
2024-02-05	15.400	15.400	15.200	15.300	15.300	613,090
2024-02-02	15.500	15.500	15.250	15.300	15.300	1,197,039
2024-02-01	15.500	15.500	15.350	15.450	15.450	420,687
2024-01-31	15.500	15.500	15.400	15.400	15.400	707,318
2024-01-30	15.700	15.700	15.450	15.500	15.500	290,442

← NewerPage 11 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.