Kee Tai Properties Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	9.930	9.930	9.830	9.900	9.900	297,624
2026-07-22	9.930	9.950	9.870	9.870	9.870	235,668
2026-07-21	9.900	9.970	9.830	9.920	9.920	249,000
2026-07-20	9.920	9.930	9.780	9.830	9.830	311,100
2026-07-17	9.900	9.910	9.770	9.860	9.860	541,200
2026-07-16	9.890	9.950	9.810	9.900	9.900	492,995
2026-07-15	9.730	9.870	9.730	9.810	9.810	335,867
2026-07-14	9.800	9.830	9.740	9.740	9.740	400,850
2026-07-13	9.860	9.890	9.800	9.810	9.810	312,030
2026-07-10	9.910	9.910	9.910	9.910	9.910	0
2026-07-09	9.890	9.910	9.810	9.910	9.910	316,273
2026-07-08	9.880	9.900	9.830	9.830	9.830	318,030
2026-07-07	10.000	10.000	9.840	9.880	9.880	503,020
2026-07-06	10.000	10.000	9.940	9.970	9.970	253,109
2026-07-03	9.740	9.980	9.740	9.970	9.970	412,020
2026-07-02	9.880	9.880	9.740	9.800	9.800	327,809
2026-07-01	9.920	9.920	9.720	9.830	9.830	424,063
2026-06-30	9.900	9.910	9.800	9.860	9.860	265,001
2026-06-29	9.850	9.920	9.840	9.860	9.860	159,210
2026-06-26	10.000	10.000	9.770	9.840	9.840	660,111
2026-06-25	10.050	10.150	9.990	10.050	10.050	565,240
2026-06-24	9.900	10.000	9.860	9.990	9.990	114,001
2026-06-23	9.930	10.000	9.900	9.900	9.900	524,837
2026-06-22	10.100	10.150	9.960	10.000	10.000	703,078
2026-06-18	10.200	10.350	10.100	10.100	10.100	580,388
2026-06-17	10.150	10.150	10.000	10.150	10.150	691,334
2026-06-16	10.150	10.200	10.100	10.150	10.150	260,983
2026-06-15	10.200	10.200	10.050	10.150	10.150	343,712
2026-06-12	10.200	10.250	10.050	10.100	10.100	465,205
2026-06-11	10.300	10.300	10.000	10.100	10.100	371,055
2026-06-10	9.990	10.400	9.920	10.150	10.150	1,046,152
2026-06-09	9.930	10.100	9.930	9.990	9.990	451,196
2026-06-08	9.880	10.100	9.760	10.000	10.000	415,001
2026-06-05	9.980	10.200	9.980	10.100	10.100	476,350
2026-06-04	10.100	10.100	9.980	9.980	9.980	518,017
2026-06-03	9.550	10.150	9.550	10.100	10.100	1,304,812
2026-06-02	9.640	9.700	9.500	9.510	9.510	1,152,326
2026-06-01	9.310	9.800	9.290	9.640	9.640	3,660,404
2026-05-29	9.300	9.320	9.250	9.310	9.310	355,211
2026-05-28	9.370	9.370	9.250	9.290	9.290	373,902
2026-05-27	9.280	9.380	9.230	9.370	9.370	416,610
2026-05-26	9.350	9.370	9.300	9.310	9.310	315,021
2026-05-25	9.410	9.410	9.290	9.370	9.370	376,346
2026-05-22	9.430	9.480	9.370	9.410	9.410	194,167
2026-05-21	9.400	9.460	9.350	9.460	9.460	159,992
2026-05-20	9.260	9.480	9.220	9.380	9.380	208,000
2026-05-19	9.380	9.420	9.240	9.260	9.260	683,656
2026-05-18	9.390	9.420	9.260	9.390	9.390	646,379
2026-05-15	9.610	9.730	9.400	9.410	9.410	929,574
2026-05-14	9.620	9.670	9.570	9.590	9.590	398,709
2026-05-13	9.630	9.730	9.630	9.670	9.670	540,000
2026-05-12	9.750	9.800	9.720	9.720	9.720	319,378
2026-05-11	9.930	9.930	9.800	9.800	9.800	646,071
2026-05-08	9.890	10.050	9.890	9.960	9.960	296,302
2026-05-07	10.050	10.050	9.800	9.890	9.890	792,439
2026-05-06	9.670	10.000	9.670	10.000	10.000	499,254
2026-05-05	9.590	9.800	9.530	9.660	9.660	606,060
2026-05-04	9.760	9.760	9.580	9.600	9.600	811,092
2026-04-30	9.930	9.950	9.720	9.760	9.760	804,510
2026-04-29	9.930	9.970	9.930	9.930	9.930	287,150

← NewerPage 2 of 21 · 1,220 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.