Kee Tai Properties Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	16.000	16.400	15.900	16.400	16.400	296,146
2024-10-30	16.100	16.300	16.000	16.000	16.000	261,177
2024-10-29	16.150	16.200	15.950	16.100	16.100	361,938
2024-10-28	16.450	16.450	16.150	16.150	16.150	408,195
2024-10-25	16.100	16.400	16.100	16.250	16.250	543,801
2024-10-24	16.300	16.300	15.950	16.100	16.100	610,358
2024-10-23	16.400	16.500	16.100	16.100	16.100	676,758
2024-10-22	16.500	16.700	16.350	16.400	16.400	463,684
2024-10-21	16.900	16.900	16.500	16.500	16.500	337,617
2024-10-18	16.800	16.850	16.650	16.700	16.700	240,737
2024-10-17	16.550	16.850	16.550	16.800	16.800	444,460
2024-10-16	16.600	16.650	16.450	16.500	16.500	380,890
2024-10-15	16.900	16.900	16.550	16.550	16.550	707,919
2024-10-14	16.700	16.900	16.700	16.900	16.900	430,307
2024-10-11	16.800	17.100	16.700	16.700	16.700	667,387
2024-10-09	17.200	17.200	16.850	16.950	16.950	821,693
2024-10-08	17.050	17.350	17.050	17.150	17.150	497,775
2024-10-07	17.100	17.200	17.000	17.100	17.100	957,832
2024-10-04	17.250	17.500	17.200	17.400	17.400	816,641
2024-10-01	17.250	17.300	17.150	17.250	17.250	331,937
2024-09-30	17.650	17.650	17.050	17.200	17.200	760,153
2024-09-27	17.400	17.700	17.400	17.650	17.650	542,401
2024-09-26	17.250	17.550	17.250	17.250	17.250	582,714
2024-09-25	16.750	17.300	16.750	17.100	17.100	938,607
2024-09-24	16.650	16.900	16.500	16.750	16.750	578,279
2024-09-23	16.550	16.650	16.350	16.600	16.600	1,468,299
2024-09-20	17.200	17.300	16.500	16.750	16.750	2,688,636
2024-09-19	17.350	17.550	17.350	17.400	17.400	267,375
2024-09-18	17.450	17.500	17.300	17.400	17.400	334,036
2024-09-16	17.450	17.550	17.450	17.450	17.450	286,023
2024-09-13	17.250	17.500	17.200	17.400	17.400	415,082
2024-09-12	17.200	17.500	17.200	17.250	17.250	1,009,933
2024-09-11	17.250	17.300	17.100	17.200	17.200	503,719
2024-09-10	17.700	17.800	17.100	17.150	17.150	910,578
2024-09-09	17.450	17.600	17.300	17.500	17.500	938,419
2024-09-06	17.850	18.050	17.750	17.850	17.850	639,422
2024-09-05	18.050	18.350	17.850	17.950	17.950	856,733
2024-09-04	18.400	18.400	17.800	18.050	18.050	1,413,513
2024-09-03	19.300	19.300	18.600	18.700	18.700	1,726,888
2024-09-02	19.550	19.650	19.150	19.300	19.300	1,006,178
2024-08-30	19.450	19.600	19.250	19.400	19.400	1,425,446
2024-08-29	19.700	19.950	19.450	19.450	19.450	1,271,024
2024-08-28	19.850	20.000	19.750	19.800	19.800	1,014,007
2024-08-27	20.000	20.350	19.900	19.900	19.900	713,323
2024-08-26	20.000	20.550	20.000	20.050	20.050	1,800,183
2024-08-23	20.500	20.600	20.250	20.600	20.600	2,110,192
2024-08-22	20.850	20.850	20.300	20.550	20.550	1,408,192
2024-08-21	20.600	21.000	20.000	20.800	20.800	1,946,176
2024-08-20	21.100	21.100	20.500	20.700	20.700	1,587,579
2024-08-19	20.500	21.200	20.350	20.950	20.950	2,185,815
2024-08-16	20.250	20.850	20.100	20.450	20.450	2,648,317
2024-08-15	20.050	20.600	20.050	20.050	20.050	1,852,497
2024-08-14	19.800	20.150	19.750	19.950	19.950	1,956,686
2024-08-13	20.000	20.000	19.750	19.750	19.750	1,555,464
2024-08-12	20.250	20.650	19.900	20.000	20.000	1,925,161
2024-08-09	20.350	20.700	20.150	20.250	20.250	1,691,178
2024-08-08	20.200	20.250	18.800	19.900	19.900	5,408,996
2024-08-07	19.550	20.850	19.300	20.750	20.750	3,001,928
2024-08-06	20.300	20.600	18.500	19.200	19.200	5,252,567
2024-08-05	21.250	21.300	19.700	19.900	19.900	6,423,609

← NewerPage 9 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.