Kingland Property Corporation Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 7.840 | 7.990 | 7.840 | 7.960 | 7.960 | 125,000 |
| 2024-01-26 | 7.850 | 7.870 | 7.800 | 7.840 | 7.840 | 8,000 |
| 2024-01-25 | 7.740 | 7.900 | 7.740 | 7.870 | 7.870 | 15,000 |
| 2024-01-24 | 7.700 | 7.750 | 7.700 | 7.750 | 7.750 | 4,000 |
| 2024-01-23 | 7.650 | 7.770 | 7.650 | 7.770 | 7.770 | 143,000 |
| 2024-01-22 | 7.690 | 7.690 | 7.620 | 7.690 | 7.690 | 5,000 |
| 2024-01-19 | 7.640 | 7.690 | 7.640 | 7.690 | 7.690 | 2,000 |
| 2024-01-18 | 7.620 | 7.640 | 7.620 | 7.640 | 7.640 | 3,000 |
| 2024-01-17 | 7.680 | 7.690 | 7.550 | 7.650 | 7.650 | 26,000 |
| 2024-01-16 | 7.670 | 7.700 | 7.620 | 7.690 | 7.690 | 26,000 |
| 2024-01-15 | 7.650 | 7.690 | 7.560 | 7.670 | 7.670 | 18,000 |
| 2024-01-12 | 7.700 | 7.700 | 7.480 | 7.650 | 7.650 | 40,000 |
| 2024-01-11 | 7.800 | 7.800 | 7.500 | 7.610 | 7.610 | 28,000 |
| 2024-01-10 | 7.670 | 7.670 | 7.410 | 7.580 | 7.580 | 20,000 |
| 2024-01-09 | 7.550 | 7.590 | 7.550 | 7.580 | 7.580 | 8,000 |
| 2024-01-08 | 7.490 | 7.560 | 7.490 | 7.560 | 7.560 | 13,000 |
| 2024-01-05 | 7.240 | 7.570 | 7.240 | 7.570 | 7.570 | 5,000 |
| 2024-01-04 | 7.610 | 7.610 | 7.610 | 7.610 | 7.610 | 2,000 |
| 2024-01-03 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 2,000 |
| 2024-01-02 | 7.200 | 7.320 | 7.180 | 7.320 | 7.320 | 11,000 |
| 2023-12-29 | 7.200 | 7.320 | 7.200 | 7.320 | 7.320 | 3,000 |
| 2023-12-28 | 7.200 | 7.260 | 7.200 | 7.260 | 7.260 | 11,000 |
| 2023-12-27 | 7.200 | 7.200 | 7.160 | 7.200 | 7.200 | 37,000 |
| 2023-12-26 | 7.100 | 7.200 | 7.100 | 7.200 | 7.200 | 35,000 |
| 2023-12-25 | 7.110 | 7.200 | 7.090 | 7.200 | 7.200 | 17,000 |
| 2023-12-22 | 7.010 | 7.280 | 7.010 | 7.280 | 7.280 | 7,000 |
| 2023-12-21 | 7.310 | 7.310 | 7.310 | 7.310 | 7.310 | 2,000 |
| 2023-12-20 | 7.400 | 7.400 | 7.050 | 7.180 | 7.180 | 52,000 |
| 2023-12-19 | 7.050 | 7.180 | 7.050 | 7.180 | 7.180 | 16,000 |
| 2023-12-18 | 7.100 | 7.100 | 7.070 | 7.100 | 7.100 | 18,000 |
| 2023-12-15 | 7.190 | 7.220 | 7.100 | 7.200 | 7.200 | 37,000 |
| 2023-12-14 | 7.020 | 7.240 | 7.020 | 7.220 | 7.220 | 21,000 |
| 2023-12-13 | 7.120 | 7.300 | 7.050 | 7.300 | 7.300 | 25,000 |
| 2023-12-12 | 7.110 | 7.300 | 7.100 | 7.300 | 7.300 | 15,000 |
| 2023-12-11 | 7.280 | 7.300 | 7.280 | 7.300 | 7.300 | 6,000 |
| 2023-12-08 | 7.290 | 7.300 | 7.110 | 7.300 | 7.300 | 11,000 |
| 2023-12-07 | 7.290 | 7.300 | 7.150 | 7.300 | 7.300 | 26,000 |
| 2023-12-06 | 7.260 | 7.290 | 7.000 | 7.290 | 7.290 | 26,000 |
| 2023-12-05 | 7.110 | 7.350 | 7.010 | 7.350 | 7.350 | 36,000 |
| 2023-12-04 | 7.150 | 7.230 | 7.150 | 7.230 | 7.230 | 16,000 |
| 2023-12-01 | 7.020 | 7.240 | 7.000 | 7.210 | 7.210 | 17,000 |
| 2023-11-30 | 7.150 | 7.150 | 7.000 | 7.150 | 7.150 | 15,000 |
| 2023-11-29 | 7.010 | 7.150 | 6.930 | 7.150 | 7.150 | 12,000 |
| 2023-11-28 | 7.020 | 7.150 | 7.000 | 7.150 | 7.150 | 61,000 |
| 2023-11-27 | 7.130 | 7.200 | 7.010 | 7.160 | 7.160 | 30,000 |
| 2023-11-24 | 7.100 | 7.240 | 7.010 | 7.240 | 7.240 | 34,000 |
| 2023-11-23 | 7.120 | 7.240 | 7.010 | 7.240 | 7.240 | 21,000 |
| 2023-11-22 | 6.830 | 7.240 | 6.830 | 7.240 | 7.240 | 24,000 |
| 2023-11-21 | 6.960 | 7.300 | 6.470 | 7.280 | 7.280 | 45,000 |
| 2023-11-20 | 6.880 | 6.990 | 6.880 | 6.990 | 6.990 | 31,000 |
| 2023-11-17 | 7.230 | 7.230 | 6.700 | 6.960 | 6.960 | 99,000 |
| 2023-11-16 | 7.010 | 7.280 | 6.800 | 7.280 | 7.280 | 1,405,000 |
| 2023-11-15 | 7.210 | 7.250 | 7.090 | 7.250 | 7.250 | 335,000 |
| 2023-11-14 | 7.240 | 7.320 | 7.200 | 7.320 | 7.320 | 36,000 |
| 2023-11-13 | 7.300 | 7.320 | 7.300 | 7.320 | 7.320 | 4,000 |
| 2023-11-10 | 7.150 | 7.340 | 7.150 | 7.320 | 7.320 | 11,000 |
| 2023-11-09 | 7.290 | 7.320 | 7.210 | 7.320 | 7.320 | 3,000 |
| 2023-11-08 | 7.200 | 7.300 | 7.200 | 7.300 | 7.300 | 31,000 |
| 2023-11-07 | 7.360 | 7.360 | 7.270 | 7.360 | 7.360 | 7,000 |
| 2023-11-06 | 7.260 | 7.350 | 7.260 | 7.350 | 7.350 | 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.