Kingland Property Corporation Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 15.450 | 15.450 | 14.050 | 14.100 | 14.100 | 1,672,000 |
| 2024-05-06 | 16.300 | 16.400 | 15.050 | 15.250 | 15.250 | 1,857,000 |
| 2024-05-03 | 17.500 | 17.500 | 16.150 | 16.250 | 16.250 | 1,781,000 |
| 2024-05-02 | 16.800 | 18.500 | 16.450 | 17.700 | 17.700 | 2,318,000 |
| 2024-04-30 | 16.950 | 16.950 | 15.700 | 16.950 | 16.950 | 6,902,000 |
| 2024-04-29 | 15.450 | 15.450 | 14.950 | 15.450 | 15.450 | 2,122,000 |
| 2024-04-26 | 13.150 | 14.050 | 12.900 | 14.050 | 14.050 | 4,027,000 |
| 2024-04-25 | 12.050 | 12.800 | 11.350 | 12.800 | 12.800 | 2,784,000 |
| 2024-04-24 | 11.800 | 12.200 | 11.300 | 11.650 | 11.650 | 1,595,000 |
| 2024-04-23 | 12.100 | 12.100 | 10.900 | 11.550 | 11.550 | 3,823,000 |
| 2024-04-22 | 11.500 | 12.100 | 11.400 | 12.100 | 12.100 | 5,802,000 |
| 2024-04-19 | 10.100 | 11.000 | 9.610 | 11.000 | 11.000 | 2,306,000 |
| 2024-04-18 | 10.400 | 10.850 | 9.990 | 10.000 | 10.000 | 2,758,000 |
| 2024-04-17 | 9.800 | 10.250 | 9.600 | 10.250 | 10.250 | 2,418,000 |
| 2024-04-16 | 8.660 | 9.350 | 8.660 | 9.350 | 9.350 | 1,388,000 |
| 2024-04-15 | 8.700 | 8.710 | 8.460 | 8.500 | 8.500 | 211,000 |
| 2024-04-12 | 8.920 | 9.020 | 8.640 | 8.700 | 8.700 | 434,000 |
| 2024-04-11 | 9.190 | 9.620 | 8.520 | 9.120 | 9.120 | 831,000 |
| 2024-04-10 | 8.810 | 9.600 | 8.810 | 9.370 | 9.370 | 1,826,000 |
| 2024-04-09 | 8.010 | 8.810 | 7.970 | 8.810 | 8.810 | 743,000 |
| 2024-04-08 | 8.160 | 8.240 | 7.900 | 8.010 | 8.010 | 197,000 |
| 2024-04-03 | 8.600 | 8.600 | 7.880 | 8.090 | 8.090 | 128,000 |
| 2024-04-02 | 7.860 | 7.900 | 7.860 | 7.900 | 7.900 | 4,000 |
| 2024-04-01 | 7.940 | 7.970 | 7.860 | 7.910 | 7.910 | 199,000 |
| 2024-03-29 | 7.910 | 7.910 | 7.900 | 7.900 | 7.900 | 14,000 |
| 2024-03-28 | 7.920 | 7.950 | 7.900 | 7.920 | 7.920 | 82,000 |
| 2024-03-27 | 7.980 | 8.150 | 7.960 | 7.970 | 7.970 | 143,000 |
| 2024-03-26 | 8.140 | 8.140 | 8.140 | 8.140 | 8.140 | 0 |
| 2024-03-25 | 7.990 | 8.140 | 7.990 | 8.140 | 8.140 | 30,000 |
| 2024-03-22 | 7.980 | 8.040 | 7.980 | 8.040 | 8.040 | 36,000 |
| 2024-03-21 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 2,000 |
| 2024-03-20 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-03-19 | 8.000 | 8.010 | 7.980 | 8.000 | 8.000 | 161,000 |
| 2024-03-18 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 0 |
| 2024-03-15 | 7.980 | 7.980 | 7.880 | 7.940 | 7.940 | 60,000 |
| 2024-03-14 | 7.840 | 7.970 | 7.840 | 7.970 | 7.970 | 18,000 |
| 2024-03-13 | 7.820 | 8.000 | 7.820 | 7.980 | 7.980 | 43,000 |
| 2024-03-12 | 8.010 | 8.010 | 7.990 | 8.000 | 8.000 | 43,000 |
| 2024-03-11 | 8.220 | 8.230 | 8.220 | 8.230 | 8.230 | 6,000 |
| 2024-03-08 | 7.970 | 8.040 | 7.950 | 8.040 | 8.040 | 17,000 |
| 2024-03-07 | 8.100 | 8.100 | 7.900 | 8.070 | 8.070 | 24,000 |
| 2024-03-06 | 8.120 | 8.120 | 8.120 | 8.120 | 8.120 | 5,000 |
| 2024-03-05 | 8.010 | 8.150 | 7.970 | 8.150 | 8.150 | 104,000 |
| 2024-03-04 | 8.010 | 8.180 | 8.010 | 8.180 | 8.180 | 13,000 |
| 2024-03-01 | 8.150 | 8.210 | 8.080 | 8.100 | 8.100 | 24,000 |
| 2024-02-29 | 8.370 | 8.370 | 8.050 | 8.290 | 8.290 | 61,000 |
| 2024-02-27 | 8.670 | 8.670 | 8.150 | 8.370 | 8.370 | 55,000 |
| 2024-02-26 | 8.100 | 8.160 | 8.100 | 8.160 | 8.160 | 48,000 |
| 2024-02-23 | 8.100 | 8.100 | 8.050 | 8.100 | 8.100 | 46,000 |
| 2024-02-22 | 8.000 | 8.460 | 8.000 | 8.200 | 8.200 | 103,000 |
| 2024-02-21 | 7.980 | 8.060 | 7.830 | 8.040 | 8.040 | 96,000 |
| 2024-02-20 | 7.800 | 7.990 | 7.800 | 7.990 | 7.990 | 77,000 |
| 2024-02-19 | 8.060 | 8.060 | 7.760 | 7.800 | 7.800 | 47,000 |
| 2024-02-16 | 7.860 | 7.860 | 7.770 | 7.800 | 7.800 | 41,000 |
| 2024-02-15 | 7.860 | 7.860 | 7.850 | 7.860 | 7.860 | 15,000 |
| 2024-02-05 | 8.000 | 8.000 | 7.930 | 7.990 | 7.990 | 26,000 |
| 2024-02-02 | 8.000 | 8.000 | 7.930 | 7.990 | 7.990 | 41,000 |
| 2024-02-01 | 7.970 | 7.970 | 7.950 | 7.970 | 7.970 | 31,000 |
| 2024-01-31 | 7.940 | 7.980 | 7.940 | 7.970 | 7.970 | 72,000 |
| 2024-01-30 | 7.970 | 7.980 | 7.930 | 7.960 | 7.960 | 15,000 |
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.