Kee Tai Properties Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	10.900	10.950	10.800	10.800	10.800	318,209
2026-01-19	10.850	11.000	10.800	10.900	10.900	310,149
2026-01-16	11.000	11.000	10.900	10.900	10.900	283,078
2026-01-15	11.050	11.050	10.900	11.050	11.050	143,045
2026-01-14	11.100	11.100	11.000	11.100	11.100	109,287
2026-01-13	10.900	11.050	10.900	11.000	11.000	218,275
2026-01-12	11.000	11.050	10.850	10.950	10.950	389,016
2026-01-09	11.100	11.150	10.950	11.100	11.100	257,486
2026-01-08	11.200	11.250	11.000	11.100	11.100	353,000
2026-01-07	11.000	11.250	10.850	11.200	11.200	622,031
2026-01-06	10.900	11.050	10.900	10.900	10.900	383,000
2026-01-05	11.150	11.150	10.900	10.900	10.900	805,150
2026-01-02	11.300	11.350	11.200	11.200	11.200	233,210
2025-12-31	11.300	11.450	11.300	11.350	11.350	128,000
2025-12-30	11.550	11.550	11.300	11.450	11.450	212,045
2025-12-29	11.300	11.550	11.250	11.550	11.550	828,550
2025-12-26	11.450	11.500	11.300	11.350	11.350	157,004
2025-12-24	11.400	11.500	11.250	11.350	11.350	328,017
2025-12-23	11.300	11.400	11.250	11.400	11.400	278,000
2025-12-22	11.400	11.400	11.150	11.350	11.350	263,045
2025-12-19	11.250	11.450	11.250	11.400	11.400	342,277
2025-12-18	11.300	11.300	11.250	11.250	11.250	263,015
2025-12-17	11.200	11.300	11.150	11.200	11.200	268,015
2025-12-16	11.150	11.250	11.100	11.200	11.200	219,020
2025-12-15	11.100	11.300	11.100	11.200	11.200	281,089
2025-12-12	11.300	11.350	11.150	11.150	11.150	207,502
2025-12-11	11.300	11.350	11.100	11.200	11.200	262,332
2025-12-10	11.300	11.400	11.250	11.250	11.250	145,988
2025-12-09	11.300	11.350	11.200	11.300	11.300	186,100
2025-12-08	11.350	11.450	11.150	11.250	11.250	487,235
2025-12-05	11.450	11.450	11.250	11.400	11.400	252,015
2025-12-04	11.350	11.450	11.300	11.400	11.400	199,005
2025-12-03	11.300	11.400	11.200	11.400	11.400	286,497
2025-12-02	11.000	11.300	11.000	11.250	11.250	328,000
2025-12-01	11.000	11.200	11.000	11.000	11.000	160,697
2025-11-28	11.050	11.200	11.000	11.100	11.100	297,000
2025-11-27	11.100	11.200	11.000	11.100	11.100	163,600
2025-11-26	11.150	11.200	11.050	11.150	11.150	139,000
2025-11-25	10.900	11.150	10.900	11.150	11.150	343,330
2025-11-24	10.900	11.000	10.800	10.950	10.950	277,116
2025-11-21	10.850	11.000	10.800	10.800	10.800	307,435
2025-11-20	11.000	11.000	10.850	10.850	10.850	179,051
2025-11-19	11.050	11.050	10.850	10.850	10.850	241,001
2025-11-18	11.350	11.350	10.900	11.050	11.050	645,200
2025-11-17	11.050	11.300	10.950	11.300	11.300	1,111,455
2025-11-14	10.850	11.000	10.750	10.900	10.900	561,110
2025-11-13	10.600	10.950	10.600	10.850	10.850	492,160
2025-11-12	10.600	10.800	10.600	10.650	10.650	176,113
2025-11-11	10.500	10.650	10.450	10.650	10.650	354,101
2025-11-10	10.550	10.600	10.450	10.500	10.500	314,009
2025-11-07	10.700	10.700	10.450	10.550	10.550	621,500
2025-11-06	10.450	10.850	10.450	10.800	10.800	400,999
2025-11-05	10.600	10.600	10.350	10.450	10.450	353,372
2025-11-04	10.600	10.600	10.450	10.500	10.500	244,225
2025-11-03	10.550	10.600	10.400	10.600	10.600	562,103
2025-10-31	10.700	10.700	10.550	10.550	10.550	320,130
2025-10-30	10.700	10.800	10.600	10.650	10.650	371,780
2025-10-29	10.750	10.750	10.650	10.700	10.700	194,096
2025-10-28	10.850	10.850	10.650	10.700	10.700	221,100
2025-10-27	10.700	10.850	10.600	10.850	10.850	650,386

← NewerPage 4 of 5 · 244 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.