Kee Tai Properties Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	13.500	13.600	13.300	13.600	13.600	415,200
2025-05-05	13.100	13.550	13.100	13.400	13.400	833,018
2025-05-02	12.650	13.150	12.650	13.150	13.150	471,075
2025-04-30	12.700	12.700	12.600	12.650	12.650	100,227
2025-04-29	12.600	12.700	12.550	12.700	12.700	200,950
2025-04-28	12.500	12.650	12.450	12.500	12.500	154,149
2025-04-25	12.600	12.600	12.400	12.500	12.500	141,825
2025-04-24	12.500	12.550	12.350	12.450	12.450	120,588
2025-04-23	12.250	12.500	12.250	12.400	12.400	149,668
2025-04-22	12.400	12.500	12.150	12.150	12.150	289,980
2025-04-21	12.850	12.850	12.400	12.450	12.450	361,116
2025-04-18	12.900	13.000	12.750	12.900	12.900	178,156
2025-04-17	13.100	13.150	12.850	12.900	12.900	362,044
2025-04-16	13.300	13.300	12.900	12.950	12.950	295,189
2025-04-15	13.000	13.300	12.850	13.300	13.300	363,260
2025-04-14	12.650	13.200	12.650	12.800	12.800	518,626
2025-04-11	12.200	12.600	11.650	12.600	12.600	352,401
2025-04-10	12.200	12.200	12.200	12.200	12.200	233,544
2025-04-09	11.900	12.200	11.050	11.100	11.100	2,134,253
2025-04-08	12.050	12.650	11.800	12.250	12.250	1,670,031
2025-04-07	13.100	13.100	13.100	13.100	13.100	221,331
2025-04-02	14.700	14.750	14.400	14.550	14.550	202,823
2025-04-01	14.350	14.950	14.300	14.750	14.750	383,274
2025-03-31	14.800	14.800	14.200	14.300	14.300	916,658
2025-03-28	14.900	15.000	14.800	14.850	14.850	327,643
2025-03-27	14.950	15.000	14.900	14.950	14.950	124,357
2025-03-26	15.050	15.050	14.850	14.950	14.950	160,694
2025-03-25	15.050	15.050	14.850	14.850	14.850	199,005
2025-03-24	15.050	15.150	15.000	15.000	15.000	149,308
2025-03-21	14.850	15.150	14.850	15.100	15.100	332,494
2025-03-20	15.000	15.100	14.850	14.900	14.900	275,590
2025-03-19	14.950	14.950	14.800	14.800	14.800	493,285
2025-03-18	15.000	15.100	14.950	14.950	14.950	142,555
2025-03-17	14.950	15.100	14.950	15.000	15.000	232,805
2025-03-14	15.050	15.100	14.900	14.950	14.950	257,905
2025-03-13	14.950	15.150	14.900	14.950	14.950	394,123
2025-03-12	14.950	15.100	14.850	15.000	15.000	317,768
2025-03-11	14.900	15.000	14.750	14.850	14.850	505,702
2025-03-10	15.000	15.150	14.950	15.050	15.050	204,370
2025-03-07	15.200	15.250	15.000	15.000	15.000	183,810
2025-03-06	15.500	15.500	15.150	15.150	15.150	459,082
2025-03-05	14.750	15.450	14.650	15.450	15.450	1,086,977
2025-03-04	14.650	14.750	14.550	14.700	14.700	344,103
2025-03-03	14.850	14.850	14.500	14.750	14.750	319,498
2025-02-27	14.800	14.800	14.600	14.650	14.650	317,631
2025-02-26	14.750	14.850	14.600	14.750	14.750	296,643
2025-02-25	14.800	14.950	14.700	14.800	14.800	274,784
2025-02-24	14.700	14.900	14.700	14.900	14.900	119,035
2025-02-21	14.700	14.900	14.700	14.800	14.800	569,066
2025-02-20	14.750	14.800	14.700	14.700	14.700	139,390
2025-02-19	14.700	14.800	14.600	14.750	14.750	238,398
2025-02-18	14.800	14.800	14.600	14.700	14.700	121,990
2025-02-17	14.850	14.850	14.650	14.800	14.800	211,809
2025-02-14	14.800	15.000	14.650	14.850	14.850	477,755
2025-02-13	14.400	14.850	14.350	14.800	14.800	798,020
2025-02-12	14.300	14.450	14.300	14.300	14.300	453,543
2025-02-11	14.300	14.300	14.150	14.250	14.250	221,079
2025-02-10	14.050	14.300	14.000	14.250	14.250	300,268
2025-02-07	14.300	14.350	14.000	14.150	14.150	263,195
2025-02-06	14.100	14.350	14.000	14.300	14.300	436,562

← NewerPage 7 of 21 · 1,221 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.