Kingland Property Corporation Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-11 | 7.460 | 7.630 | 7.460 | 7.490 | 7.490 | 33,000 |
| 2023-05-10 | 7.590 | 7.590 | 7.510 | 7.510 | 7.510 | 29,000 |
| 2023-05-09 | 7.480 | 7.590 | 7.480 | 7.560 | 7.560 | 14,000 |
| 2023-05-08 | 7.750 | 7.750 | 7.450 | 7.480 | 7.480 | 112,000 |
| 2023-05-05 | 7.550 | 7.570 | 7.460 | 7.490 | 7.490 | 47,000 |
| 2023-05-04 | 7.500 | 7.720 | 7.500 | 7.580 | 7.580 | 79,000 |
| 2023-05-03 | 7.500 | 7.540 | 7.500 | 7.510 | 7.510 | 47,000 |
| 2023-05-02 | 7.520 | 7.550 | 7.500 | 7.530 | 7.530 | 64,000 |
| 2023-04-28 | 7.530 | 7.550 | 7.500 | 7.520 | 7.520 | 41,000 |
| 2023-04-27 | 7.500 | 7.550 | 7.500 | 7.530 | 7.530 | 27,000 |
| 2023-04-26 | 7.530 | 7.570 | 7.470 | 7.510 | 7.510 | 83,000 |
| 2023-04-25 | 7.720 | 7.720 | 7.500 | 7.500 | 7.500 | 98,000 |
| 2023-04-24 | 7.660 | 7.770 | 7.520 | 7.730 | 7.730 | 83,000 |
| 2023-04-21 | 7.770 | 7.790 | 7.610 | 7.770 | 7.770 | 94,000 |
| 2023-04-20 | 7.910 | 7.920 | 7.800 | 7.850 | 7.850 | 18,000 |
| 2023-04-19 | 7.890 | 7.960 | 7.760 | 7.780 | 7.780 | 105,000 |
| 2023-04-18 | 7.660 | 8.160 | 7.500 | 7.800 | 7.800 | 349,000 |
| 2023-04-17 | 7.790 | 7.820 | 7.660 | 7.660 | 7.660 | 166,000 |
| 2023-04-14 | 8.030 | 8.030 | 7.730 | 7.970 | 7.970 | 253,000 |
| 2023-04-13 | 8.020 | 8.030 | 7.720 | 8.030 | 8.030 | 215,000 |
| 2023-04-12 | 8.000 | 8.080 | 7.800 | 8.020 | 8.020 | 562,000 |
| 2023-04-11 | 8.160 | 8.160 | 7.900 | 8.110 | 8.110 | 127,000 |
| 2023-04-10 | 7.990 | 8.130 | 7.980 | 8.120 | 8.120 | 30,000 |
| 2023-04-07 | 8.010 | 8.100 | 7.950 | 8.090 | 8.090 | 133,000 |
| 2023-04-06 | 8.150 | 8.150 | 8.040 | 8.110 | 8.110 | 37,000 |
| 2023-03-31 | 8.100 | 8.170 | 8.040 | 8.170 | 8.170 | 64,000 |
| 2023-03-30 | 8.100 | 8.170 | 8.100 | 8.170 | 8.170 | 5,000 |
| 2023-03-29 | 8.150 | 8.170 | 8.150 | 8.170 | 8.170 | 11,000 |
| 2023-03-28 | 8.100 | 8.170 | 8.050 | 8.170 | 8.170 | 29,000 |
| 2023-03-27 | 8.160 | 8.190 | 8.100 | 8.190 | 8.190 | 86,000 |
| 2023-03-24 | 8.110 | 8.160 | 8.060 | 8.160 | 8.160 | 14,000 |
| 2023-03-23 | 8.110 | 8.140 | 8.110 | 8.110 | 8.110 | 14,000 |
| 2023-03-22 | 8.180 | 8.180 | 8.100 | 8.120 | 8.120 | 31,000 |
| 2023-03-21 | 8.100 | 8.170 | 8.090 | 8.150 | 8.150 | 25,000 |
| 2023-03-20 | 8.100 | 8.150 | 8.090 | 8.140 | 8.140 | 31,000 |
| 2023-03-17 | 8.120 | 8.150 | 8.050 | 8.150 | 8.150 | 31,000 |
| 2023-03-16 | 8.140 | 8.150 | 8.000 | 8.140 | 8.140 | 123,000 |
| 2023-03-15 | 8.170 | 8.220 | 8.150 | 8.150 | 8.150 | 30,000 |
| 2023-03-14 | 8.160 | 8.230 | 8.150 | 8.230 | 8.230 | 14,000 |
| 2023-03-13 | 8.270 | 8.270 | 8.210 | 8.230 | 8.230 | 24,000 |
| 2023-03-10 | 8.180 | 8.270 | 8.180 | 8.220 | 8.220 | 136,000 |
| 2023-03-09 | 8.250 | 8.280 | 8.200 | 8.210 | 8.210 | 90,000 |
| 2023-03-08 | 8.190 | 8.240 | 8.150 | 8.210 | 8.210 | 62,000 |
| 2023-03-07 | 8.160 | 8.340 | 8.120 | 8.280 | 8.280 | 116,000 |
| 2023-03-06 | 8.180 | 8.180 | 8.090 | 8.170 | 8.170 | 110,000 |
| 2023-03-03 | 8.150 | 8.180 | 8.100 | 8.170 | 8.170 | 352,000 |
| 2023-03-02 | 8.190 | 8.190 | 8.150 | 8.170 | 8.170 | 46,000 |
| 2023-03-01 | 8.160 | 8.190 | 8.120 | 8.180 | 8.180 | 76,000 |
| 2023-02-24 | 8.120 | 8.180 | 8.080 | 8.180 | 8.180 | 168,000 |
| 2023-02-23 | 8.140 | 8.190 | 8.130 | 8.140 | 8.140 | 78,000 |
| 2023-02-22 | 8.130 | 8.200 | 8.120 | 8.180 | 8.180 | 33,000 |
| 2023-02-21 | 8.220 | 8.260 | 8.110 | 8.200 | 8.200 | 119,000 |
| 2023-02-20 | 8.190 | 8.210 | 8.160 | 8.180 | 8.180 | 41,000 |
| 2023-02-17 | 8.190 | 8.200 | 8.170 | 8.190 | 8.190 | 10,000 |
| 2023-02-16 | 8.190 | 8.210 | 8.100 | 8.200 | 8.200 | 43,000 |
| 2023-02-15 | 8.240 | 8.240 | 8.100 | 8.190 | 8.190 | 15,000 |
| 2023-02-14 | 8.170 | 8.200 | 8.080 | 8.200 | 8.200 | 58,000 |
| 2023-02-13 | 8.160 | 8.180 | 8.120 | 8.120 | 8.120 | 26,000 |
| 2023-02-10 | 8.090 | 8.170 | 8.090 | 8.170 | 8.170 | 11,000 |
| 2023-02-09 | 8.150 | 8.230 | 8.100 | 8.100 | 8.100 | 32,000 |
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.