Kee Tai Properties Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	13.100	13.500	13.100	13.400	12.881	690,986
2023-02-08	13.100	13.200	13.050	13.200	12.688	330,589
2023-02-07	13.050	13.200	13.000	13.150	12.640	647,106
2023-02-06	13.050	13.050	12.950	13.050	12.544	462,812
2023-02-03	13.000	13.050	12.950	13.050	12.544	424,269
2023-02-02	13.050	13.050	12.900	13.050	12.544	210,135
2023-02-01	12.750	13.050	12.750	13.000	12.496	995,894
2023-01-31	12.750	12.800	12.700	12.750	12.256	188,418
2023-01-30	12.750	12.800	12.650	12.700	12.208	685,407
2023-01-17	12.650	12.700	12.550	12.650	12.160	277,768
2023-01-16	12.700	12.700	12.550	12.650	12.160	178,438
2023-01-13	12.700	12.700	12.550	12.650	12.160	98,306
2023-01-12	12.550	12.600	12.500	12.550	12.064	237,258
2023-01-11	12.750	12.750	12.450	12.650	12.160	545,704
2023-01-10	12.950	12.950	12.650	12.750	12.256	1,234,244
2023-01-09	13.100	13.150	13.000	13.100	12.592	541,515
2023-01-06	13.000	13.100	12.950	13.050	12.544	459,589
2023-01-05	13.250	13.300	12.950	13.050	12.544	735,614
2023-01-04	12.900	13.250	12.850	13.200	12.688	1,299,098
2023-01-03	12.550	12.850	12.500	12.800	12.304	501,919
2022-12-30	12.750	12.750	12.550	12.650	12.160	651,514
2022-12-29	12.500	12.800	12.500	12.650	12.160	1,254,161
2022-12-28	12.200	12.650	12.100	12.500	12.016	980,476
2022-12-27	11.900	12.200	11.850	12.200	11.727	513,216
2022-12-26	11.950	12.000	11.850	11.900	11.439	400,322
2022-12-23	12.000	12.000	11.850	11.950	11.487	173,848
2022-12-22	11.950	12.000	11.850	11.950	11.487	302,904
2022-12-21	12.050	12.050	11.900	11.900	11.439	244,764
2022-12-20	12.100	12.100	11.900	11.900	11.439	499,434
2022-12-19	11.950	12.150	11.950	12.100	11.631	165,013
2022-12-16	12.050	12.100	11.950	12.000	11.535	256,089
2022-12-15	12.100	12.150	12.050	12.100	11.631	144,019
2022-12-14	12.150	12.200	12.000	12.100	11.631	421,412
2022-12-13	12.100	12.150	11.950	12.100	11.631	516,311
2022-12-12	12.100	12.100	12.050	12.100	11.631	143,114
2022-12-09	12.100	12.100	12.050	12.100	11.631	141,476
2022-12-08	12.050	12.150	12.050	12.100	11.631	136,175
2022-12-07	12.150	12.200	12.000	12.100	11.631	474,388
2022-12-06	12.250	12.300	12.100	12.200	11.727	448,854
2022-12-05	12.350	12.350	12.250	12.350	11.871	318,135
2022-12-02	12.300	12.350	12.250	12.350	11.871	187,515
2022-12-01	12.450	12.450	12.300	12.300	11.823	251,166
2022-11-30	12.400	12.450	12.300	12.400	11.919	219,045
2022-11-29	12.450	12.450	12.300	12.350	11.871	194,505
2022-11-28	12.350	12.400	12.250	12.400	11.919	240,551
2022-11-25	12.500	12.500	12.400	12.400	11.919	307,420
2022-11-24	12.500	12.550	12.400	12.500	12.016	370,849
2022-11-23	12.350	12.550	12.300	12.500	12.016	453,957
2022-11-22	12.300	12.350	12.150	12.350	11.871	472,794
2022-11-21	12.250	12.250	12.150	12.250	11.775	282,544
2022-11-18	12.200	12.250	12.100	12.100	11.631	236,014
2022-11-17	11.900	12.200	11.900	12.200	11.727	293,285
2022-11-16	12.250	12.250	11.900	11.900	11.439	939,522
2022-11-15	12.100	12.350	12.000	12.200	11.727	677,199
2022-11-14	11.900	12.200	11.900	12.100	11.631	784,736
2022-11-11	12.000	12.000	11.800	11.800	11.343	827,387
2022-11-10	11.800	12.000	11.700	11.900	11.439	903,049
2022-11-09	11.600	11.800	11.600	11.800	11.343	523,968
2022-11-08	11.500	11.600	11.400	11.600	11.150	478,107
2022-11-07	11.350	11.500	11.250	11.450	11.006	359,696

← NewerPage 16 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.