Kee Tai Properties Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	14.100	14.150	13.900	14.000	14.000	417,770
2025-02-04	14.200	14.200	13.900	13.950	13.950	412,735
2025-02-03	14.000	14.350	13.950	14.200	14.200	497,368
2025-01-22	14.000	14.050	13.900	14.000	14.000	408,126
2025-01-21	13.950	14.000	13.850	13.950	13.950	108,129
2025-01-20	13.950	14.050	13.900	13.950	13.950	170,037
2025-01-17	13.800	14.000	13.800	13.900	13.900	148,884
2025-01-16	14.050	14.050	13.750	13.800	13.800	289,396
2025-01-15	13.700	14.000	13.700	13.950	13.950	352,924
2025-01-14	13.450	13.650	13.450	13.650	13.650	314,893
2025-01-13	13.750	13.750	13.400	13.450	13.450	1,064,994
2025-01-10	14.050	14.200	13.800	13.850	13.850	630,631
2025-01-09	14.400	14.400	14.000	14.150	14.150	666,789
2025-01-08	14.400	14.450	14.250	14.400	14.400	176,936
2025-01-07	14.800	14.800	14.250	14.250	14.250	540,275
2025-01-06	14.650	14.800	14.650	14.700	14.700	240,299
2025-01-03	14.700	14.750	14.550	14.550	14.550	177,356
2025-01-02	14.500	14.750	14.500	14.700	14.700	1,239,571
2024-12-31	14.600	14.600	14.400	14.500	14.500	347,832
2024-12-30	14.650	14.750	14.500	14.600	14.600	217,187
2024-12-27	14.650	14.750	14.550	14.750	14.750	177,637
2024-12-26	14.750	14.750	14.600	14.700	14.700	139,498
2024-12-25	14.800	14.850	14.600	14.650	14.650	248,883
2024-12-24	14.750	14.850	14.600	14.700	14.700	246,877
2024-12-23	14.550	14.850	14.500	14.650	14.650	395,876
2024-12-20	14.950	15.200	14.350	14.400	14.400	1,345,722
2024-12-19	15.150	15.250	14.900	14.950	14.950	409,365
2024-12-18	15.000	15.150	14.950	15.150	15.150	387,141
2024-12-17	15.100	15.100	14.900	15.000	15.000	439,378
2024-12-16	15.250	15.450	15.000	15.000	15.000	535,081
2024-12-13	15.750	15.750	15.150	15.200	15.200	1,325,822
2024-12-12	15.900	16.000	15.700	15.700	15.700	533,119
2024-12-11	15.950	16.050	15.850	15.850	15.850	431,623
2024-12-10	16.050	16.150	15.950	16.000	16.000	217,623
2024-12-09	16.350	16.350	16.050	16.050	16.050	175,239
2024-12-06	15.900	16.350	15.900	16.250	16.250	436,217
2024-12-05	16.050	16.150	15.850	15.850	15.850	448,407
2024-12-04	16.100	16.250	16.050	16.050	16.050	266,241
2024-12-03	16.050	16.200	16.050	16.100	16.100	220,710
2024-12-02	16.250	16.250	16.050	16.050	16.050	235,643
2024-11-29	16.000	16.200	16.000	16.150	16.150	276,470
2024-11-28	16.100	16.200	16.000	16.050	16.050	267,481
2024-11-27	16.250	16.300	16.100	16.100	16.100	238,228
2024-11-26	16.250	16.400	16.100	16.300	16.300	333,570
2024-11-25	16.100	16.200	16.050	16.100	16.100	1,407,337
2024-11-22	16.150	16.200	16.050	16.050	16.050	208,564
2024-11-21	15.900	16.200	15.900	16.100	16.100	274,357
2024-11-20	15.900	16.050	15.850	16.000	16.000	290,230
2024-11-19	15.800	16.000	15.800	15.950	15.950	706,476
2024-11-18	16.150	16.150	15.900	15.900	15.900	193,484
2024-11-15	16.000	16.200	16.000	16.150	16.150	322,902
2024-11-14	15.950	16.050	15.850	15.850	15.850	334,303
2024-11-13	15.850	16.100	15.850	16.100	16.100	317,511
2024-11-12	15.950	16.100	15.850	15.950	15.950	251,370
2024-11-11	16.150	16.150	15.900	16.100	16.100	226,057
2024-11-08	16.200	16.300	15.850	15.900	15.900	740,121
2024-11-07	16.150	16.400	16.150	16.250	16.250	216,899
2024-11-06	16.200	16.450	16.050	16.200	16.200	324,676
2024-11-05	16.000	16.150	15.950	16.050	16.050	405,274
2024-11-04	16.400	16.400	15.900	15.950	15.950	616,016

← NewerPage 8 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.