Kee Tai Properties Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	15.450	15.450	15.000	15.200	15.200	2,368,030
2023-11-02	15.300	15.450	15.200	15.400	15.400	2,009,465
2023-11-01	15.100	15.400	15.100	15.350	15.350	1,526,685
2023-10-31	15.400	15.600	14.900	15.050	15.050	3,920,682
2023-10-30	15.100	15.450	15.100	15.400	15.400	1,634,668
2023-10-27	15.050	15.400	15.000	15.150	15.150	2,990,043
2023-10-26	14.700	15.150	14.700	14.850	14.850	1,852,471
2023-10-25	14.800	14.950	14.700	14.850	14.850	1,243,844
2023-10-24	14.550	14.850	14.550	14.800	14.800	1,872,851
2023-10-23	14.550	14.750	14.500	14.550	14.550	1,542,341
2023-10-20	14.550	14.800	14.300	14.800	14.800	2,062,531
2023-10-19	14.450	14.500	14.350	14.500	14.500	1,463,530
2023-10-18	14.300	14.600	14.300	14.600	14.600	2,549,136
2023-10-17	14.400	14.500	14.200	14.400	14.400	2,562,932
2023-10-16	14.250	14.500	14.250	14.350	14.350	3,165,676
2023-10-13	14.450	14.850	14.200	14.250	14.250	7,071,358
2023-10-12	15.000	15.100	14.350	14.500	14.500	10,339,122
2023-10-11	15.300	15.400	14.900	15.150	15.150	10,047,912
2023-10-06	15.950	16.200	15.250	15.400	15.400	17,160,076
2023-10-05	17.250	17.250	15.650	16.000	16.000	66,393,449
2023-10-04	15.600	16.400	14.850	15.700	15.700	21,399,349
2023-10-03	14.450	15.950	14.450	15.950	15.950	17,393,852
2023-10-02	14.350	14.600	14.300	14.500	14.500	4,257,730
2023-09-28	14.300	14.550	14.100	14.300	14.300	5,588,288
2023-09-27	13.850	14.550	13.650	14.400	14.400	12,132,195
2023-09-26	13.550	14.400	13.350	13.900	13.900	16,088,618
2023-09-25	12.850	13.250	12.850	13.150	13.150	3,630,097
2023-09-22	13.300	13.350	12.800	12.850	12.850	4,657,327
2023-09-21	13.250	13.450	13.150	13.300	13.300	4,118,597
2023-09-20	13.300	13.550	13.200	13.350	13.350	5,402,200
2023-09-19	12.900	13.450	12.850	13.250	13.250	5,580,608
2023-09-18	12.900	13.150	12.850	12.900	12.900	6,161,312
2023-09-15	12.800	12.900	12.750	12.850	12.850	5,951,160
2023-09-14	12.750	13.000	12.550	12.800	12.800	7,327,787
2023-09-13	12.600	12.850	12.200	12.850	12.850	13,629,673
2023-09-12	12.200	12.850	12.100	12.600	12.600	44,856,013
2023-09-11	12.050	12.050	12.050	12.050	12.050	4,555,290
2023-09-08	13.350	13.350	13.350	13.350	13.350	2,910,404
2023-09-07	15.050	15.050	14.650	14.800	14.800	1,486,952
2023-09-06	14.550	15.150	14.450	15.050	15.050	2,286,680
2023-09-05	14.600	14.600	14.350	14.500	14.500	1,198,388
2023-09-04	14.650	14.700	14.450	14.650	14.650	688,125
2023-09-01	14.350	14.700	14.300	14.650	14.650	1,114,743
2023-08-31	14.500	14.550	14.200	14.350	14.350	1,167,263
2023-08-30	15.000	15.000	14.350	14.400	14.400	2,668,682
2023-08-29	15.100	15.150	14.700	14.900	14.900	1,413,681
2023-08-28	15.200	15.350	15.050	15.100	15.100	1,245,192
2023-08-25	14.500	15.150	14.500	15.000	15.000	2,867,367
2023-08-24	15.700	15.850	14.450	14.450	14.450	7,331,341
2023-08-23	14.850	15.800	14.850	15.650	15.650	5,586,627
2023-08-22	14.750	14.900	14.600	14.850	14.850	2,257,747
2023-08-21	14.100	14.950	14.100	14.750	14.750	4,280,927
2023-08-18	13.950	14.300	13.950	14.100	14.100	2,598,739
2023-08-17	13.700	14.000	13.650	13.950	13.950	2,275,403
2023-08-16	13.700	13.850	13.600	13.700	13.700	1,577,019
2023-08-15	13.500	13.850	13.500	13.750	13.750	2,968,805
2023-08-14	13.450	13.900	13.300	13.500	13.500	5,834,664
2023-08-11	12.550	13.150	12.550	13.100	13.100	3,831,542
2023-08-10	12.450	12.450	12.400	12.400	12.400	334,992
2023-08-09	12.400	12.500	12.400	12.400	12.400	190,530

← NewerPage 13 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.