Kee Tai Properties Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8.610 | 8.690 | 8.610 | 8.620 | 8.620 | 317,623 |
| 2026-10-19 | 8.690 | 8.740 | 8.610 | 8.670 | 8.670 | 153,384 |
| 2026-10-16 | 8.700 | 8.780 | 8.690 | 8.690 | 8.690 | 326,084 |
| 2026-10-15 | 8.860 | 8.860 | 8.690 | 8.700 | 8.700 | 450,001 |
| 2026-10-14 | 8.880 | 8.960 | 8.810 | 8.820 | 8.820 | 224,532 |
| 2026-10-13 | 8.880 | 8.950 | 8.860 | 8.880 | 8.880 | 301,307 |
| 2026-10-12 | 8.910 | 8.980 | 8.880 | 8.920 | 8.920 | 193,045 |
| 2026-10-08 | 8.730 | 8.910 | 8.730 | 8.910 | 8.910 | 209,000 |
| 2026-10-07 | 8.640 | 8.780 | 8.640 | 8.780 | 8.780 | 279,000 |
| 2026-10-06 | 8.690 | 8.710 | 8.620 | 8.630 | 8.630 | 369,000 |
| 2026-10-05 | 8.860 | 8.870 | 8.660 | 8.670 | 8.670 | 647,096 |
| 2026-10-02 | 8.830 | 8.870 | 8.800 | 8.870 | 8.870 | 336,046 |
| 2026-10-01 | 8.950 | 8.950 | 8.800 | 8.830 | 8.830 | 249,000 |
| 2026-09-30 | 8.680 | 8.990 | 8.680 | 8.920 | 8.920 | 687,550 |
| 2026-09-29 | 8.700 | 8.710 | 8.580 | 8.710 | 8.710 | 475,000 |
| 2026-09-24 | 8.670 | 8.740 | 8.640 | 8.710 | 8.710 | 236,040 |
| 2026-09-23 | 8.650 | 8.770 | 8.610 | 8.670 | 8.670 | 285,424 |
| 2026-09-22 | 8.530 | 8.660 | 8.520 | 8.610 | 8.610 | 743,237 |
| 2026-09-21 | 8.510 | 8.630 | 8.460 | 8.570 | 8.570 | 2,178,125 |
| 2026-09-18 | 8.790 | 9.000 | 8.460 | 8.460 | 8.460 | 10,700,364 |
| 2026-09-17 | 8.640 | 8.730 | 8.580 | 8.690 | 8.690 | 246,925 |
| 2026-09-16 | 8.620 | 8.680 | 8.560 | 8.630 | 8.630 | 442,579 |
| 2026-09-15 | 8.680 | 8.680 | 8.590 | 8.630 | 8.630 | 629,033 |
| 2026-09-14 | 8.740 | 8.740 | 8.640 | 8.670 | 8.670 | 269,314 |
| 2026-09-11 | 8.730 | 8.780 | 8.710 | 8.740 | 8.740 | 281,045 |
| 2026-09-10 | 8.830 | 8.830 | 8.750 | 8.800 | 8.800 | 399,330 |
| 2026-09-09 | 8.870 | 8.880 | 8.760 | 8.830 | 8.830 | 474,219 |
| 2026-09-08 | 8.810 | 8.940 | 8.800 | 8.870 | 8.870 | 272,030 |
| 2026-09-07 | 8.890 | 8.890 | 8.790 | 8.790 | 8.790 | 462,076 |
| 2026-09-04 | 8.960 | 8.960 | 8.770 | 8.890 | 8.890 | 537,150 |
| 2026-09-03 | 8.810 | 8.930 | 8.750 | 8.890 | 8.890 | 730,626 |
| 2026-09-02 | 8.820 | 8.830 | 8.730 | 8.810 | 8.810 | 845,260 |
| 2026-09-01 | 8.850 | 8.890 | 8.820 | 8.830 | 8.830 | 386,260 |
| 2026-08-31 | 8.880 | 8.910 | 8.810 | 8.840 | 8.840 | 714,227 |
| 2026-08-28 | 9.030 | 9.030 | 8.900 | 8.900 | 8.900 | 964,715 |
| 2026-08-27 | 9.140 | 9.150 | 9.010 | 9.010 | 9.010 | 465,051 |
| 2026-08-26 | 9.130 | 9.140 | 9.000 | 9.140 | 9.140 | 404,000 |
| 2026-08-25 | 9.110 | 9.110 | 9.010 | 9.080 | 9.080 | 400,081 |
| 2026-08-24 | 9.100 | 9.170 | 9.040 | 9.070 | 9.070 | 427,601 |
| 2026-08-21 | 9.060 | 9.130 | 9.030 | 9.130 | 9.130 | 265,954 |
| 2026-08-20 | 9.020 | 9.070 | 9.010 | 9.060 | 9.060 | 287,015 |
| 2026-08-19 | 9.090 | 9.090 | 9.000 | 9.020 | 9.020 | 314,300 |
| 2026-08-18 | 9.120 | 9.270 | 9.010 | 9.070 | 9.070 | 594,159 |
| 2026-08-17 | 9.110 | 9.130 | 9.070 | 9.120 | 9.120 | 299,270 |
| 2026-08-14 | 9.140 | 9.150 | 9.080 | 9.110 | 9.110 | 298,075 |
| 2026-08-13 | 9.180 | 9.200 | 9.080 | 9.140 | 9.140 | 475,000 |
| 2026-08-12 | 9.130 | 9.170 | 9.130 | 9.130 | 9.130 | 157,185 |
| 2026-08-11 | 9.180 | 9.180 | 9.120 | 9.130 | 9.130 | 344,520 |
| 2026-08-10 | 9.210 | 9.240 | 9.130 | 9.170 | 9.170 | 335,968 |
| 2026-08-07 | 9.150 | 9.220 | 9.130 | 9.160 | 9.160 | 216,059 |
| 2026-08-06 | 9.350 | 9.350 | 9.120 | 9.150 | 9.150 | 636,147 |
| 2026-08-05 | 9.350 | 9.350 | 9.280 | 9.290 | 9.290 | 227,306 |
| 2026-08-04 | 9.360 | 9.370 | 9.290 | 9.340 | 9.340 | 382,000 |
| 2026-08-03 | 9.460 | 9.480 | 9.340 | 9.480 | 9.480 | 338,000 |
| 2026-07-31 | 9.560 | 9.680 | 9.480 | 9.500 | 9.500 | 313,229 |
| 2026-07-30 | 9.590 | 9.630 | 9.400 | 9.560 | 9.560 | 430,001 |
| 2026-07-29 | 10.100 | 10.100 | 9.800 | 10.000 | 9.500 | 1,145,359 |
| 2026-07-28 | 10.100 | 10.150 | 9.960 | 9.960 | 9.462 | 457,254 |
| 2026-07-27 | 9.980 | 10.150 | 9.950 | 10.050 | 9.548 | 911,230 |
| 2026-07-24 | 9.810 | 9.980 | 9.810 | 9.950 | 9.453 | 393,190 |
Page 1 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.