Kee Tai Properties Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	12.450	12.500	12.350	12.400	12.400	300,034
2023-08-07	12.350	12.650	12.350	12.400	12.400	664,632
2023-08-04	12.250	12.350	12.250	12.300	12.300	396,218
2023-08-02	12.300	12.350	12.250	12.250	12.250	448,190
2023-08-01	12.200	12.400	12.200	12.300	12.300	674,851
2023-07-31	12.200	12.200	12.150	12.200	12.200	365,281
2023-07-28	12.250	12.250	12.100	12.150	12.150	201,283
2023-07-27	12.100	12.200	12.100	12.150	12.150	338,296
2023-07-26	12.050	12.150	12.050	12.050	12.050	226,608
2023-07-25	12.100	12.100	12.000	12.050	12.050	257,605
2023-07-24	12.200	12.200	12.000	12.000	12.000	383,174
2023-07-21	12.100	12.250	12.050	12.200	12.200	397,410
2023-07-20	11.950	12.050	11.900	12.000	12.000	410,827
2023-07-19	12.000	12.000	11.900	11.900	11.900	501,743
2023-07-18	12.000	12.050	11.950	12.000	12.000	504,300
2023-07-17	12.150	12.150	12.000	12.000	12.000	389,119
2023-07-14	12.050	12.100	12.000	12.050	12.050	479,658
2023-07-13	12.200	12.200	12.000	12.000	12.000	769,214
2023-07-12	12.200	12.200	12.100	12.150	12.150	653,218
2023-07-11	12.250	12.300	12.200	12.200	12.200	530,709
2023-07-10	12.300	12.400	12.200	12.200	12.200	516,528
2023-07-07	12.350	12.350	12.300	12.300	12.300	627,061
2023-07-06	12.550	12.550	12.350	12.350	12.350	1,188,840
2023-07-05	12.550	12.650	12.500	12.550	12.550	696,295
2023-07-04	12.500	12.650	12.450	12.550	12.550	610,467
2023-07-03	12.950	12.950	12.850	12.900	12.400	1,263,063
2023-06-30	12.900	13.000	12.900	12.950	12.448	583,666
2023-06-29	12.900	13.000	12.900	12.900	12.400	399,242
2023-06-28	12.900	12.950	12.850	12.900	12.400	346,143
2023-06-27	13.000	13.000	12.900	12.900	12.400	447,571
2023-06-26	13.000	13.000	12.900	13.000	12.496	286,233
2023-06-21	12.900	13.000	12.850	13.000	12.496	372,110
2023-06-20	12.950	12.950	12.850	12.900	12.400	547,651
2023-06-19	13.050	13.050	12.950	12.950	12.448	301,934
2023-06-16	12.950	13.050	12.900	13.000	12.496	410,109
2023-06-15	12.900	12.950	12.900	12.950	12.448	267,435
2023-06-14	13.000	13.000	12.850	12.900	12.400	794,743
2023-06-13	13.000	13.000	12.900	12.900	12.400	449,830
2023-06-12	13.100	13.100	12.900	12.950	12.448	612,586
2023-06-09	13.250	13.250	13.100	13.150	12.640	348,933
2023-06-08	13.150	13.150	13.050	13.100	12.592	235,142
2023-06-07	13.150	13.300	13.050	13.100	12.592	756,403
2023-06-06	13.100	13.150	13.050	13.150	12.640	394,155
2023-06-05	13.000	13.200	13.000	13.050	12.544	822,508
2023-06-02	13.000	13.100	12.950	13.000	12.496	996,805
2023-06-01	12.950	13.050	12.950	13.000	12.496	726,080
2023-05-31	12.900	13.000	12.850	13.000	12.496	275,818
2023-05-30	13.000	13.050	12.900	12.900	12.400	661,313
2023-05-29	12.950	13.000	12.900	13.000	12.496	623,617
2023-05-26	13.050	13.100	12.900	12.900	12.400	918,044
2023-05-25	13.000	13.050	12.950	12.950	12.448	571,460
2023-05-24	12.900	13.050	12.900	13.000	12.496	502,358
2023-05-23	12.900	13.000	12.850	12.900	12.400	686,201
2023-05-22	12.850	12.950	12.850	12.900	12.400	508,184
2023-05-19	12.900	12.900	12.800	12.850	12.352	587,476
2023-05-18	13.000	13.000	12.850	12.850	12.352	664,534
2023-05-17	13.050	13.100	12.950	13.000	12.496	894,894
2023-05-16	12.850	13.300	12.800	13.000	12.496	3,224,146
2023-05-15	12.750	12.850	12.750	12.750	12.256	972,340
2023-05-12	12.800	12.850	12.750	12.750	12.256	1,263,698

← NewerPage 14 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.