Kingland Property Corporation Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-08 | 7.160 | 7.240 | 7.040 | 7.060 | 7.060 | 111,000 |
| 2023-08-07 | 7.240 | 7.250 | 7.160 | 7.250 | 7.250 | 14,000 |
| 2023-08-04 | 7.290 | 7.300 | 7.140 | 7.240 | 7.240 | 34,000 |
| 2023-08-02 | 7.270 | 7.420 | 7.150 | 7.190 | 7.190 | 65,000 |
| 2023-08-01 | 7.300 | 7.300 | 7.270 | 7.270 | 7.270 | 43,000 |
| 2023-07-31 | 7.310 | 7.400 | 7.280 | 7.400 | 7.400 | 78,000 |
| 2023-07-28 | 7.320 | 7.500 | 7.320 | 7.470 | 7.470 | 13,000 |
| 2023-07-27 | 7.500 | 7.500 | 7.490 | 7.500 | 7.500 | 5,000 |
| 2023-07-26 | 7.500 | 7.500 | 7.410 | 7.490 | 7.490 | 12,000 |
| 2023-07-25 | 7.510 | 7.510 | 7.400 | 7.500 | 7.500 | 17,000 |
| 2023-07-24 | 7.500 | 7.500 | 7.420 | 7.420 | 7.420 | 28,000 |
| 2023-07-21 | 7.550 | 7.550 | 7.470 | 7.470 | 7.470 | 23,000 |
| 2023-07-20 | 7.510 | 7.530 | 7.410 | 7.530 | 7.530 | 23,000 |
| 2023-07-19 | 7.650 | 7.660 | 7.530 | 7.530 | 7.530 | 29,000 |
| 2023-07-18 | 7.540 | 7.690 | 7.540 | 7.660 | 7.660 | 26,000 |
| 2023-07-17 | 7.680 | 7.680 | 7.530 | 7.650 | 7.650 | 178,000 |
| 2023-07-14 | 7.680 | 7.690 | 7.520 | 7.680 | 7.680 | 77,000 |
| 2023-07-13 | 7.430 | 7.670 | 7.430 | 7.640 | 7.640 | 56,000 |
| 2023-07-12 | 7.600 | 7.670 | 7.510 | 7.670 | 7.670 | 59,000 |
| 2023-07-11 | 7.520 | 7.630 | 7.520 | 7.570 | 7.570 | 200,000 |
| 2023-07-10 | 7.570 | 7.760 | 7.350 | 7.490 | 7.490 | 186,000 |
| 2023-07-07 | 7.770 | 7.770 | 7.610 | 7.610 | 7.610 | 44,000 |
| 2023-07-06 | 7.620 | 7.790 | 7.510 | 7.750 | 7.750 | 56,000 |
| 2023-07-05 | 7.840 | 7.840 | 7.700 | 7.720 | 7.720 | 145,000 |
| 2023-07-04 | 7.850 | 7.890 | 7.740 | 7.860 | 7.860 | 133,000 |
| 2023-07-03 | 7.820 | 7.890 | 7.760 | 7.890 | 7.890 | 154,000 |
| 2023-06-30 | 8.000 | 8.090 | 7.810 | 8.030 | 8.030 | 105,000 |
| 2023-06-29 | 7.800 | 8.100 | 7.720 | 8.030 | 8.030 | 204,000 |
| 2023-06-28 | 7.560 | 7.980 | 7.550 | 7.810 | 7.810 | 171,000 |
| 2023-06-27 | 7.550 | 7.660 | 7.550 | 7.600 | 7.600 | 138,000 |
| 2023-06-26 | 7.550 | 7.550 | 7.410 | 7.480 | 7.480 | 64,000 |
| 2023-06-21 | 7.590 | 7.690 | 7.590 | 7.600 | 7.600 | 26,000 |
| 2023-06-20 | 7.690 | 7.690 | 7.570 | 7.630 | 7.630 | 67,000 |
| 2023-06-19 | 7.670 | 7.720 | 7.660 | 7.700 | 7.700 | 9,000 |
| 2023-06-16 | 7.750 | 7.780 | 7.670 | 7.770 | 7.770 | 32,000 |
| 2023-06-15 | 7.740 | 7.770 | 7.700 | 7.770 | 7.770 | 29,000 |
| 2023-06-14 | 7.960 | 7.960 | 7.810 | 7.810 | 7.810 | 57,000 |
| 2023-06-13 | 7.760 | 7.810 | 7.700 | 7.760 | 7.760 | 73,000 |
| 2023-06-12 | 7.900 | 8.040 | 7.780 | 7.930 | 7.930 | 37,000 |
| 2023-06-09 | 7.870 | 8.000 | 7.800 | 7.930 | 7.930 | 179,000 |
| 2023-06-08 | 7.800 | 7.840 | 7.620 | 7.680 | 7.680 | 50,000 |
| 2023-06-07 | 7.740 | 7.930 | 7.720 | 7.800 | 7.800 | 159,000 |
| 2023-06-06 | 7.460 | 7.950 | 7.390 | 7.760 | 7.760 | 183,000 |
| 2023-06-05 | 7.350 | 7.460 | 7.300 | 7.410 | 7.410 | 105,000 |
| 2023-06-02 | 7.360 | 7.410 | 7.300 | 7.300 | 7.300 | 32,000 |
| 2023-06-01 | 7.160 | 7.410 | 7.160 | 7.410 | 7.410 | 41,000 |
| 2023-05-31 | 7.350 | 7.360 | 7.250 | 7.350 | 7.350 | 19,000 |
| 2023-05-30 | 7.260 | 7.310 | 7.070 | 7.310 | 7.310 | 39,000 |
| 2023-05-29 | 7.210 | 7.340 | 7.020 | 7.300 | 7.300 | 77,000 |
| 2023-05-26 | 7.280 | 7.300 | 7.220 | 7.280 | 7.280 | 37,000 |
| 2023-05-25 | 7.040 | 7.290 | 7.000 | 7.290 | 7.290 | 198,000 |
| 2023-05-24 | 7.080 | 7.180 | 7.030 | 7.180 | 7.180 | 38,000 |
| 2023-05-23 | 7.020 | 7.170 | 6.970 | 7.170 | 7.170 | 113,000 |
| 2023-05-22 | 7.230 | 7.310 | 6.960 | 7.020 | 7.020 | 790,000 |
| 2023-05-19 | 7.380 | 7.390 | 6.980 | 7.310 | 7.310 | 475,000 |
| 2023-05-18 | 7.350 | 7.490 | 7.200 | 7.360 | 7.360 | 224,000 |
| 2023-05-17 | 7.510 | 7.510 | 7.300 | 7.460 | 7.460 | 138,000 |
| 2023-05-16 | 7.580 | 7.580 | 7.430 | 7.540 | 7.540 | 77,000 |
| 2023-05-15 | 7.520 | 7.580 | 7.490 | 7.580 | 7.580 | 32,000 |
| 2023-05-12 | 7.570 | 7.610 | 7.500 | 7.520 | 7.520 | 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.