Kingland Property Corporation Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	16.300	16.300	14.700	14.850	14.850	1,398,000
2024-08-01	15.900	16.800	15.650	16.300	16.300	1,049,000
2024-07-31	16.200	16.400	15.350	16.050	16.050	1,234,000
2024-07-30	14.950	15.600	14.550	15.500	15.500	783,000
2024-07-29	14.800	15.500	14.350	14.950	14.950	991,000
2024-07-26	14.150	14.550	13.800	14.350	14.350	468,000
2024-07-23	14.400	14.800	14.200	14.200	14.200	524,000
2024-07-22	14.900	14.900	13.800	14.450	14.450	1,170,000
2024-07-19	16.300	16.600	15.050	15.150	15.150	1,791,000
2024-07-18	16.150	17.400	16.050	16.650	16.650	3,154,000
2024-07-17	15.450	16.700	15.250	16.700	16.700	3,319,000
2024-07-16	15.800	15.800	15.200	15.200	15.200	1,226,000
2024-07-15	15.700	16.200	15.200	15.600	15.600	2,389,000
2024-07-12	15.000	16.100	15.000	16.050	16.050	4,912,000
2024-07-11	13.800	14.700	13.700	14.700	14.700	2,725,000
2024-07-10	13.400	13.700	13.200	13.400	13.400	422,000
2024-07-09	13.600	13.700	12.800	13.000	13.000	599,000
2024-07-08	13.950	14.200	13.500	13.600	13.600	474,000
2024-07-05	14.200	14.350	13.800	13.850	13.850	463,000
2024-07-04	13.350	14.200	13.300	14.200	14.200	555,000
2024-07-03	13.400	13.700	13.300	13.300	13.300	335,000
2024-07-02	13.550	13.550	13.250	13.300	13.300	179,000
2024-07-01	13.450	13.800	13.250	13.500	13.500	331,000
2024-06-28	13.450	13.500	13.250	13.500	13.500	200,000
2024-06-27	13.650	13.650	13.200	13.200	13.200	454,000
2024-06-26	13.750	13.850	13.550	13.550	13.550	310,000
2024-06-25	13.700	13.900	13.550	13.700	13.700	347,000
2024-06-24	13.800	14.100	13.700	13.700	13.700	389,000
2024-06-21	14.100	14.150	13.700	14.050	14.050	528,000
2024-06-20	13.700	14.300	13.700	14.100	14.100	491,000
2024-06-19	14.500	14.550	13.700	13.750	13.750	1,120,000
2024-06-18	14.800	14.800	14.300	14.500	14.500	628,000
2024-06-17	14.500	14.850	14.450	14.700	14.700	524,000
2024-06-14	14.500	14.950	14.200	14.700	14.700	665,000
2024-06-13	14.350	14.750	14.300	14.300	14.300	498,000
2024-06-12	14.650	15.250	14.150	14.550	14.550	949,000
2024-06-11	15.800	15.800	14.650	14.650	14.650	1,876,000
2024-06-07	14.400	15.900	14.300	15.650	15.650	2,216,000
2024-06-06	15.100	15.100	14.350	14.600	14.600	1,144,000
2024-06-05	15.450	15.800	14.950	15.100	15.100	1,645,000
2024-06-04	14.800	15.350	14.150	15.200	15.200	1,573,000
2024-06-03	15.300	15.300	14.450	14.750	14.750	1,307,000
2024-05-31	14.400	15.400	14.400	15.200	15.200	2,188,000
2024-05-30	14.200	15.500	14.000	14.550	14.550	2,375,000
2024-05-29	13.400	14.450	13.100	14.450	14.450	2,139,000
2024-05-28	13.450	13.700	13.100	13.150	13.150	760,000
2024-05-27	13.700	14.300	13.300	13.350	13.350	836,000
2024-05-24	14.000	14.400	13.550	13.700	13.700	831,000
2024-05-23	14.850	14.850	14.000	14.250	14.250	842,000
2024-05-22	14.250	14.950	14.250	14.900	14.900	1,115,000
2024-05-21	14.150	15.300	14.150	14.350	14.350	1,333,000
2024-05-20	15.300	15.700	14.300	14.500	14.500	2,248,000
2024-05-17	14.150	15.550	13.800	15.550	15.550	3,288,000
2024-05-16	12.800	14.150	12.400	14.150	14.150	1,380,000
2024-05-15	13.100	13.750	12.700	12.900	12.900	1,031,000
2024-05-14	12.400	13.600	12.150	13.600	13.600	1,138,000
2024-05-13	12.650	12.900	12.150	12.500	12.500	1,256,000
2024-05-10	13.700	13.700	13.350	13.450	13.450	732,000
2024-05-09	13.700	14.350	13.400	14.100	14.100	1,221,000
2024-05-08	13.950	14.200	13.550	13.700	13.700	1,104,000

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.