Kee Tai Properties Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	12.850	12.850	12.700	12.700	12.208	611,434
2023-05-10	12.800	12.800	12.650	12.700	12.208	446,211
2023-05-09	12.800	12.900	12.750	12.800	12.304	314,163
2023-05-08	12.900	12.900	12.750	12.850	12.352	409,689
2023-05-05	12.950	12.950	12.700	12.750	12.256	1,431,276
2023-05-04	13.000	13.100	12.700	12.850	12.352	3,145,953
2023-05-03	13.550	13.600	13.450	13.500	12.977	336,716
2023-05-02	13.500	13.600	13.500	13.500	12.977	1,037,334
2023-04-28	13.300	13.500	13.300	13.450	12.929	1,201,106
2023-04-27	13.100	13.300	13.100	13.200	12.688	431,203
2023-04-26	13.000	13.200	13.000	13.150	12.640	404,979
2023-04-25	13.350	13.350	13.050	13.050	12.544	531,478
2023-04-24	13.250	13.350	13.200	13.300	12.785	521,545
2023-04-21	13.250	13.350	13.100	13.200	12.688	345,173
2023-04-20	13.200	13.350	13.100	13.200	12.688	707,027
2023-04-19	13.400	13.450	13.200	13.250	12.736	396,270
2023-04-18	13.100	13.500	13.100	13.350	12.833	950,375
2023-04-17	13.150	13.150	13.050	13.100	12.592	470,146
2023-04-14	13.200	13.200	13.000	13.050	12.544	485,868
2023-04-13	13.100	13.150	13.000	13.000	12.496	653,308
2023-04-12	13.150	13.200	13.000	13.150	12.640	631,009
2023-04-11	13.150	13.200	13.100	13.150	12.640	487,898
2023-04-10	12.900	13.150	12.900	13.100	12.592	1,211,204
2023-04-07	12.900	12.900	12.800	12.800	12.304	199,290
2023-04-06	12.700	12.900	12.700	12.850	12.352	560,457
2023-03-31	12.650	12.700	12.550	12.650	12.160	1,000,134
2023-03-30	12.650	12.650	12.550	12.550	12.064	243,514
2023-03-29	12.500	12.650	12.500	12.600	12.112	187,651
2023-03-28	12.600	12.700	12.500	12.600	12.112	353,049
2023-03-27	12.700	12.700	12.500	12.600	12.112	231,257
2023-03-24	12.650	12.650	12.500	12.550	12.064	222,923
2023-03-23	12.650	12.700	12.650	12.650	12.160	208,113
2023-03-22	12.600	12.700	12.550	12.650	12.160	345,301
2023-03-21	12.500	12.650	12.450	12.550	12.064	150,134
2023-03-20	12.600	12.700	12.400	12.500	12.016	864,375
2023-03-17	12.350	12.700	12.300	12.600	12.112	709,613
2023-03-16	12.700	12.750	12.150	12.200	11.727	2,799,446
2023-03-15	13.100	13.100	13.000	13.050	12.544	368,213
2023-03-14	13.100	13.200	13.000	13.000	12.496	654,379
2023-03-13	13.300	13.300	13.050	13.100	12.592	781,108
2023-03-10	13.450	13.450	13.150	13.300	12.785	628,692
2023-03-09	13.550	13.550	13.350	13.400	12.881	597,031
2023-03-08	13.350	13.500	13.300	13.500	12.977	660,398
2023-03-07	13.250	13.350	13.250	13.350	12.833	776,874
2023-03-06	13.150	13.300	13.150	13.250	12.736	535,240
2023-03-03	13.250	13.300	13.150	13.150	12.640	536,948
2023-03-02	13.300	13.350	13.250	13.250	12.736	526,237
2023-03-01	13.150	13.400	13.050	13.300	12.785	1,787,829
2023-02-24	13.100	13.150	13.050	13.150	12.640	524,528
2023-02-23	13.050	13.100	13.000	13.100	12.592	459,406
2023-02-22	13.000	13.050	12.950	13.050	12.544	458,866
2023-02-21	13.000	13.100	12.950	13.050	12.544	326,783
2023-02-20	12.950	13.050	12.950	13.000	12.496	499,224
2023-02-17	12.950	13.000	12.850	12.950	12.448	383,188
2023-02-16	13.000	13.000	12.850	12.950	12.448	244,686
2023-02-15	12.850	12.950	12.800	12.950	12.448	496,840
2023-02-14	12.850	12.950	12.800	12.900	12.400	452,561
2023-02-13	13.150	13.150	12.750	12.850	12.352	1,528,855
2023-02-10	13.300	13.300	13.150	13.300	12.785	324,643
2023-02-09	13.100	13.500	13.100	13.400	12.881	690,986

← NewerPage 15 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.