Kingland Property Corporation Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 8.180 | 8.210 | 8.000 | 8.170 | 8.170 | 50,000 |
| 2023-02-07 | 8.250 | 8.400 | 8.150 | 8.160 | 8.160 | 54,000 |
| 2023-02-06 | 8.230 | 8.230 | 8.180 | 8.200 | 8.200 | 40,000 |
| 2023-02-03 | 8.230 | 8.230 | 8.220 | 8.230 | 8.230 | 8,000 |
| 2023-02-02 | 8.170 | 8.580 | 8.160 | 8.580 | 8.580 | 38,000 |
| 2023-02-01 | 8.130 | 8.200 | 8.100 | 8.200 | 8.200 | 24,000 |
| 2023-01-31 | 8.190 | 8.430 | 8.010 | 8.430 | 8.430 | 48,000 |
| 2023-01-30 | 8.180 | 8.180 | 8.060 | 8.180 | 8.180 | 26,000 |
| 2023-01-17 | 8.060 | 8.150 | 8.060 | 8.120 | 8.120 | 39,000 |
| 2023-01-16 | 8.100 | 8.140 | 8.050 | 8.130 | 8.130 | 50,000 |
| 2023-01-13 | 8.180 | 8.180 | 8.170 | 8.170 | 8.170 | 2,000 |
| 2023-01-12 | 8.140 | 8.140 | 8.140 | 8.140 | 8.140 | 1,000 |
| 2023-01-11 | 8.260 | 8.270 | 8.080 | 8.150 | 8.150 | 45,000 |
| 2023-01-10 | 8.080 | 8.100 | 7.910 | 8.100 | 8.100 | 31,000 |
| 2023-01-09 | 8.130 | 8.130 | 8.060 | 8.070 | 8.070 | 6,000 |
| 2023-01-06 | 8.100 | 8.200 | 7.990 | 8.050 | 8.050 | 39,000 |
| 2023-01-05 | 8.090 | 8.150 | 8.080 | 8.110 | 8.110 | 19,000 |
| 2023-01-04 | 8.210 | 8.220 | 8.080 | 8.210 | 8.210 | 10,000 |
| 2023-01-03 | 8.060 | 8.150 | 8.060 | 8.150 | 8.150 | 12,000 |
| 2022-12-30 | 8.150 | 8.160 | 8.150 | 8.150 | 8.150 | 18,000 |
| 2022-12-29 | 8.230 | 8.230 | 8.150 | 8.150 | 8.150 | 12,000 |
| 2022-12-28 | 8.270 | 8.350 | 8.260 | 8.290 | 8.290 | 53,000 |
| 2022-12-27 | 8.360 | 8.360 | 8.330 | 8.330 | 8.330 | 68,000 |
| 2022-12-26 | 8.330 | 8.360 | 8.290 | 8.350 | 8.350 | 71,000 |
| 2022-12-23 | 8.340 | 8.350 | 8.250 | 8.300 | 8.300 | 107,000 |
| 2022-12-22 | 8.240 | 8.300 | 8.220 | 8.290 | 8.290 | 37,000 |
| 2022-12-21 | 8.270 | 8.360 | 8.260 | 8.270 | 8.270 | 45,000 |
| 2022-12-20 | 8.460 | 8.460 | 8.310 | 8.340 | 8.340 | 45,000 |
| 2022-12-19 | 8.180 | 8.400 | 8.180 | 8.400 | 8.400 | 167,000 |
| 2022-12-16 | 8.340 | 8.340 | 8.200 | 8.250 | 8.250 | 40,000 |
| 2022-12-15 | 8.300 | 8.350 | 8.280 | 8.310 | 8.310 | 71,000 |
| 2022-12-14 | 8.260 | 8.320 | 8.230 | 8.310 | 8.310 | 88,000 |
| 2022-12-13 | 8.200 | 8.280 | 8.140 | 8.170 | 8.170 | 51,000 |
| 2022-12-12 | 8.130 | 8.580 | 8.100 | 8.240 | 8.240 | 143,000 |
| 2022-12-09 | 8.170 | 8.190 | 8.130 | 8.130 | 8.130 | 27,000 |
| 2022-12-08 | 8.130 | 8.430 | 8.130 | 8.190 | 8.190 | 108,000 |
| 2022-12-07 | 8.090 | 8.130 | 8.060 | 8.130 | 8.130 | 45,000 |
| 2022-12-06 | 8.130 | 8.150 | 8.080 | 8.080 | 8.080 | 22,000 |
| 2022-12-05 | 8.130 | 8.160 | 8.060 | 8.150 | 8.150 | 44,000 |
| 2022-12-02 | 8.150 | 8.150 | 8.130 | 8.130 | 8.130 | 31,000 |
| 2022-12-01 | 8.140 | 8.160 | 8.040 | 8.150 | 8.150 | 64,000 |
| 2022-11-30 | 8.070 | 8.150 | 8.040 | 8.150 | 8.150 | 56,000 |
| 2022-11-29 | 8.090 | 8.120 | 8.050 | 8.120 | 8.120 | 103,000 |
| 2022-11-28 | 8.000 | 8.110 | 7.940 | 8.110 | 8.110 | 57,000 |
| 2022-11-25 | 8.110 | 8.140 | 8.000 | 8.000 | 8.000 | 60,000 |
| 2022-11-24 | 8.120 | 8.180 | 8.070 | 8.110 | 8.110 | 41,000 |
| 2022-11-23 | 8.250 | 8.250 | 8.050 | 8.130 | 8.130 | 48,000 |
| 2022-11-22 | 8.130 | 8.470 | 8.120 | 8.130 | 8.130 | 38,000 |
| 2022-11-21 | 8.110 | 8.200 | 8.090 | 8.090 | 8.090 | 36,000 |
| 2022-11-18 | 8.190 | 8.190 | 8.120 | 8.120 | 8.120 | 19,000 |
| 2022-11-17 | 8.140 | 8.150 | 8.040 | 8.150 | 8.150 | 134,000 |
| 2022-11-16 | 8.300 | 8.300 | 8.140 | 8.140 | 8.140 | 144,000 |
| 2022-11-15 | 8.320 | 8.350 | 8.310 | 8.320 | 8.320 | 11,000 |
| 2022-11-14 | 8.330 | 8.440 | 8.310 | 8.440 | 8.440 | 31,000 |
| 2022-11-11 | 8.440 | 8.460 | 8.300 | 8.410 | 8.410 | 124,000 |
| 2022-11-10 | 8.490 | 8.600 | 8.290 | 8.440 | 8.440 | 66,000 |
| 2022-11-09 | 8.160 | 8.790 | 8.160 | 8.550 | 8.550 | 336,000 |
| 2022-11-08 | 8.160 | 8.160 | 8.160 | 8.160 | 8.160 | 1,000 |
| 2022-11-07 | 8.020 | 8.130 | 8.020 | 8.090 | 8.090 | 39,000 |
| 2022-11-04 | 8.220 | 8.290 | 7.950 | 7.980 | 7.980 | 115,000 |
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.