Kee Tai Properties Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	13.500	13.600	13.450	13.550	12.850	614,810
2025-07-29	13.450	13.650	13.400	13.500	12.803	747,063
2025-07-28	13.600	13.600	13.350	13.450	12.755	921,731
2025-07-25	13.250	13.800	13.250	13.350	12.660	3,504,396
2025-07-24	13.050	13.200	12.950	13.050	13.050	1,202,495
2025-07-23	13.050	13.150	12.900	13.050	13.050	390,626
2025-07-22	13.000	13.100	12.850	13.050	13.050	580,032
2025-07-21	12.900	13.200	12.900	13.200	13.200	199,015
2025-07-18	13.050	13.050	12.900	12.900	12.900	270,544
2025-07-17	13.050	13.050	12.900	12.950	12.950	332,501
2025-07-16	12.900	13.000	12.850	12.950	12.950	206,339
2025-07-15	12.800	12.850	12.750	12.850	12.850	298,633
2025-07-14	12.900	13.000	12.900	12.900	12.900	147,076
2025-07-11	12.950	13.000	12.900	12.950	12.950	76,000
2025-07-10	12.950	13.050	12.800	12.900	12.900	148,150
2025-07-09	13.000	13.050	12.900	13.000	13.000	70,000
2025-07-08	12.850	13.150	12.800	13.000	13.000	216,245
2025-07-07	12.950	13.000	12.850	12.950	12.950	53,306
2025-07-04	13.300	13.300	12.950	12.950	12.950	397,156
2025-07-03	13.350	13.350	13.200	13.300	13.300	93,615
2025-07-02	13.300	13.350	13.100	13.200	13.200	267,065
2025-07-01	13.500	13.500	13.250	13.300	13.300	392,001
2025-06-30	13.500	13.600	13.200	13.600	13.600	301,210
2025-06-27	13.700	13.700	13.300	13.500	13.500	315,061
2025-06-26	13.150	14.150	13.150	13.700	13.700	1,771,462
2025-06-25	12.900	13.000	12.850	12.950	12.950	111,331
2025-06-24	12.850	13.100	12.800	12.900	12.900	215,000
2025-06-23	12.600	12.750	12.500	12.750	12.750	111,172
2025-06-20	13.000	13.000	12.500	12.650	12.650	2,939,109
2025-06-19	13.000	13.050	12.650	12.950	12.950	373,045
2025-06-18	12.800	13.050	12.800	13.000	13.000	320,740
2025-06-17	12.950	12.950	12.750	12.950	12.950	319,182
2025-06-16	12.500	12.950	12.450	12.950	12.950	265,571
2025-06-13	12.600	12.650	12.450	12.450	12.450	383,169
2025-06-12	12.700	12.800	12.700	12.700	12.700	179,924
2025-06-11	12.850	12.900	12.650	12.800	12.800	387,524
2025-06-10	12.900	13.000	12.850	12.850	12.850	115,030
2025-06-09	12.950	12.950	12.800	12.900	12.900	259,030
2025-06-06	13.050	13.050	12.850	13.000	13.000	251,512
2025-06-05	13.350	13.350	12.850	13.050	13.050	508,001
2025-06-04	13.200	13.300	13.100	13.200	13.200	241,126
2025-06-03	13.400	13.400	13.150	13.200	13.200	206,001
2025-06-02	13.250	13.300	13.150	13.200	13.200	272,002
2025-05-29	13.250	13.400	13.200	13.400	13.400	223,000
2025-05-28	13.700	13.750	13.200	13.250	13.250	1,150,240
2025-05-27	13.950	13.950	13.550	13.650	13.650	463,000
2025-05-26	13.850	13.900	13.700	13.900	13.900	156,879
2025-05-23	13.750	13.950	13.600	13.900	13.900	220,246
2025-05-22	13.650	13.750	13.500	13.750	13.750	420,000
2025-05-21	13.700	13.700	13.550	13.700	13.700	130,504
2025-05-20	13.600	13.700	13.400	13.550	13.550	260,010
2025-05-19	13.600	13.650	13.400	13.600	13.600	375,200
2025-05-16	13.550	13.700	13.450	13.650	13.650	568,304
2025-05-15	13.850	13.850	13.450	13.500	13.500	377,250
2025-05-14	13.750	13.800	13.650	13.750	13.750	306,000
2025-05-13	13.650	13.750	13.550	13.700	13.700	164,105
2025-05-12	13.700	13.750	13.550	13.650	13.650	219,126
2025-05-09	13.650	13.700	13.350	13.600	13.600	350,251
2025-05-08	13.750	13.750	13.500	13.650	13.650	303,540
2025-05-07	13.600	14.250	13.400	13.700	13.700	1,303,116

← NewerPage 6 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.