Kingland Property Corporation Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 7.300 | 7.350 | 7.260 | 7.260 | 7.260 | 106,000 |
| 2023-11-02 | 7.540 | 7.550 | 7.130 | 7.460 | 7.460 | 91,000 |
| 2023-11-01 | 7.570 | 7.570 | 7.480 | 7.500 | 7.500 | 21,000 |
| 2023-10-31 | 7.560 | 7.560 | 7.500 | 7.530 | 7.530 | 18,000 |
| 2023-10-30 | 7.500 | 7.560 | 7.490 | 7.560 | 7.560 | 40,000 |
| 2023-10-27 | 7.500 | 7.570 | 7.500 | 7.560 | 7.560 | 11,000 |
| 2023-10-26 | 7.510 | 7.510 | 7.500 | 7.500 | 7.500 | 27,000 |
| 2023-10-25 | 7.510 | 7.590 | 7.510 | 7.530 | 7.530 | 6,000 |
| 2023-10-24 | 7.500 | 7.570 | 7.500 | 7.500 | 7.500 | 12,000 |
| 2023-10-23 | 7.570 | 7.590 | 7.570 | 7.590 | 7.590 | 5,000 |
| 2023-10-20 | 7.500 | 7.590 | 7.500 | 7.590 | 7.590 | 8,000 |
| 2023-10-19 | 7.520 | 7.620 | 7.520 | 7.620 | 7.620 | 22,000 |
| 2023-10-18 | 7.620 | 7.630 | 7.620 | 7.630 | 7.630 | 2,000 |
| 2023-10-17 | 7.610 | 7.640 | 7.600 | 7.640 | 7.640 | 16,000 |
| 2023-10-16 | 7.510 | 7.640 | 7.490 | 7.640 | 7.640 | 33,000 |
| 2023-10-13 | 7.580 | 7.680 | 7.580 | 7.660 | 7.660 | 17,000 |
| 2023-10-12 | 7.620 | 7.650 | 7.600 | 7.610 | 7.610 | 44,000 |
| 2023-10-11 | 7.740 | 7.750 | 7.690 | 7.740 | 7.740 | 8,000 |
| 2023-10-06 | 7.790 | 7.800 | 7.730 | 7.730 | 7.730 | 4,000 |
| 2023-10-05 | 7.800 | 7.800 | 7.680 | 7.790 | 7.790 | 17,000 |
| 2023-10-04 | 7.790 | 7.790 | 7.680 | 7.790 | 7.790 | 18,000 |
| 2023-10-03 | 7.810 | 7.810 | 7.630 | 7.790 | 7.790 | 82,000 |
| 2023-10-02 | 8.290 | 8.290 | 7.760 | 7.810 | 7.810 | 136,000 |
| 2023-09-28 | 7.540 | 7.600 | 7.540 | 7.590 | 7.590 | 20,000 |
| 2023-09-27 | 7.570 | 7.600 | 7.550 | 7.600 | 7.600 | 21,000 |
| 2023-09-26 | 7.570 | 7.650 | 7.570 | 7.630 | 7.630 | 17,000 |
| 2023-09-25 | 7.630 | 7.660 | 7.560 | 7.650 | 7.650 | 41,000 |
| 2023-09-22 | 7.480 | 7.650 | 7.480 | 7.630 | 7.630 | 53,000 |
| 2023-09-21 | 7.520 | 7.600 | 7.460 | 7.600 | 7.600 | 69,000 |
| 2023-09-20 | 7.600 | 7.630 | 7.550 | 7.630 | 7.630 | 10,000 |
| 2023-09-19 | 7.620 | 7.670 | 7.530 | 7.670 | 7.670 | 43,000 |
| 2023-09-18 | 7.370 | 7.650 | 7.360 | 7.620 | 7.620 | 156,000 |
| 2023-09-15 | 7.340 | 7.380 | 7.270 | 7.380 | 7.380 | 56,000 |
| 2023-09-14 | 7.230 | 7.450 | 7.230 | 7.350 | 7.350 | 38,000 |
| 2023-09-13 | 7.200 | 7.240 | 7.180 | 7.240 | 7.240 | 48,000 |
| 2023-09-12 | 7.150 | 7.210 | 7.150 | 7.200 | 7.200 | 41,000 |
| 2023-09-11 | 7.190 | 7.200 | 7.160 | 7.190 | 7.190 | 11,000 |
| 2023-09-08 | 7.160 | 7.200 | 7.120 | 7.200 | 7.200 | 43,000 |
| 2023-09-07 | 7.160 | 7.200 | 7.160 | 7.190 | 7.190 | 30,000 |
| 2023-09-06 | 7.150 | 7.210 | 7.140 | 7.200 | 7.200 | 46,000 |
| 2023-09-05 | 7.150 | 7.220 | 7.140 | 7.210 | 7.210 | 34,000 |
| 2023-09-04 | 7.160 | 7.210 | 7.130 | 7.210 | 7.210 | 29,000 |
| 2023-09-01 | 7.160 | 7.240 | 7.120 | 7.240 | 7.240 | 91,000 |
| 2023-08-31 | 7.220 | 7.230 | 7.220 | 7.230 | 7.230 | 7,000 |
| 2023-08-30 | 7.280 | 7.290 | 7.160 | 7.230 | 7.230 | 44,000 |
| 2023-08-29 | 7.250 | 7.260 | 7.150 | 7.160 | 7.160 | 35,000 |
| 2023-08-28 | 7.150 | 7.260 | 7.150 | 7.250 | 7.250 | 10,000 |
| 2023-08-25 | 7.180 | 7.280 | 7.150 | 7.270 | 7.270 | 60,000 |
| 2023-08-24 | 7.180 | 7.270 | 7.180 | 7.270 | 7.270 | 20,000 |
| 2023-08-23 | 7.270 | 7.300 | 7.170 | 7.270 | 7.270 | 59,000 |
| 2023-08-22 | 7.290 | 7.300 | 7.270 | 7.270 | 7.270 | 5,000 |
| 2023-08-21 | 7.370 | 7.380 | 7.160 | 7.320 | 7.320 | 91,000 |
| 2023-08-18 | 7.380 | 7.400 | 7.230 | 7.370 | 7.370 | 10,000 |
| 2023-08-17 | 7.380 | 7.410 | 7.280 | 7.300 | 7.300 | 8,000 |
| 2023-08-16 | 7.360 | 7.380 | 7.360 | 7.380 | 7.380 | 12,000 |
| 2023-08-15 | 7.400 | 7.470 | 7.340 | 7.360 | 7.360 | 53,000 |
| 2023-08-14 | 7.390 | 7.480 | 7.130 | 7.470 | 7.470 | 192,000 |
| 2023-08-11 | 7.490 | 7.520 | 7.330 | 7.460 | 7.460 | 41,000 |
| 2023-08-10 | 7.450 | 7.540 | 7.110 | 7.540 | 7.540 | 164,000 |
| 2023-08-09 | 7.050 | 7.560 | 7.000 | 7.500 | 7.500 | 329,000 |
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.