Kee Tai Properties Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	15.600	15.650	15.500	15.650	15.650	278,812
2024-01-26	15.450	15.650	15.450	15.600	15.600	466,629
2024-01-25	15.500	15.550	15.450	15.450	15.450	327,376
2024-01-24	15.500	15.600	15.450	15.450	15.450	238,522
2024-01-23	15.600	15.600	15.450	15.450	15.450	294,780
2024-01-22	15.600	15.600	15.500	15.550	15.550	367,734
2024-01-19	15.500	15.650	15.400	15.600	15.600	448,653
2024-01-18	15.500	15.600	15.450	15.600	15.600	458,826
2024-01-17	15.600	15.700	15.350	15.500	15.500	1,515,735
2024-01-16	15.850	15.850	15.600	15.650	15.650	885,338
2024-01-15	15.850	16.000	15.750	15.850	15.850	433,545
2024-01-12	16.000	16.050	15.800	15.850	15.850	670,776
2024-01-11	16.100	16.100	15.950	16.100	16.100	707,015
2024-01-10	16.300	16.300	15.900	15.900	15.900	1,270,986
2024-01-09	16.350	16.400	16.150	16.300	16.300	1,529,412
2024-01-08	16.200	16.600	16.200	16.300	16.300	1,735,028
2024-01-05	15.900	16.200	15.850	16.200	16.200	978,163
2024-01-04	15.900	15.950	15.750	15.900	15.900	852,504
2024-01-03	15.800	15.950	15.750	15.900	15.900	1,141,842
2024-01-02	15.700	15.800	15.550	15.800	15.800	717,717
2023-12-29	15.600	15.700	15.500	15.700	15.700	559,262
2023-12-28	15.800	15.800	15.600	15.600	15.600	665,321
2023-12-27	15.600	15.800	15.500	15.750	15.750	1,074,590
2023-12-26	15.500	15.700	15.450	15.600	15.600	783,816
2023-12-25	15.550	15.650	15.400	15.500	15.500	1,170,484
2023-12-22	15.600	15.700	15.450	15.650	15.650	1,031,546
2023-12-21	15.750	15.750	15.500	15.550	15.550	1,351,617
2023-12-20	15.750	15.950	15.750	15.750	15.750	551,839
2023-12-19	16.200	16.200	15.650	15.800	15.800	2,404,813
2023-12-18	16.000	16.250	15.950	16.100	16.100	1,377,629
2023-12-15	15.850	16.050	15.700	16.000	16.000	1,809,101
2023-12-14	15.750	15.900	15.650	15.850	15.850	1,113,092
2023-12-13	15.600	15.850	15.450	15.800	15.800	1,413,861
2023-12-12	16.100	16.100	15.600	15.600	15.600	3,111,698
2023-12-11	16.150	16.350	15.800	16.100	16.100	4,616,878
2023-12-08	16.350	16.350	16.050	16.300	16.300	2,203,803
2023-12-07	16.500	16.500	16.300	16.450	16.450	1,105,211
2023-12-06	16.300	16.550	16.300	16.400	16.400	3,047,262
2023-12-05	16.250	16.400	16.050	16.400	16.400	2,036,929
2023-12-04	16.750	16.800	16.000	16.350	16.350	6,635,072
2023-12-01	16.750	16.800	16.600	16.800	16.800	1,875,361
2023-11-30	16.700	16.750	16.550	16.750	16.750	2,560,272
2023-11-29	16.450	16.700	16.300	16.700	16.700	4,104,866
2023-11-28	16.050	16.450	16.000	16.450	16.450	3,965,631
2023-11-27	15.750	16.100	15.600	16.050	16.050	3,957,420
2023-11-24	15.650	15.900	15.450	15.700	15.700	2,670,735
2023-11-23	15.550	15.700	15.400	15.600	15.600	2,072,842
2023-11-22	15.300	15.550	15.250	15.550	15.550	1,882,584
2023-11-21	15.300	15.500	15.200	15.400	15.400	1,932,259
2023-11-20	15.300	15.450	15.100	15.350	15.350	1,755,063
2023-11-17	15.250	15.400	15.100	15.300	15.300	1,318,558
2023-11-16	15.250	15.350	15.050	15.300	15.300	1,192,093
2023-11-15	15.050	15.250	14.950	15.250	15.250	1,634,434
2023-11-14	14.750	15.250	14.750	15.000	15.000	2,386,762
2023-11-13	14.750	14.800	14.500	14.700	14.700	2,617,188
2023-11-10	15.250	15.250	14.650	14.750	14.750	5,185,079
2023-11-09	15.150	15.350	15.050	15.350	15.350	1,169,876
2023-11-08	15.300	15.300	15.050	15.150	15.150	908,281
2023-11-07	15.100	15.300	15.050	15.300	15.300	869,555
2023-11-06	15.200	15.300	15.050	15.100	15.100	1,520,226

← NewerPage 12 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.