Kingland Property Corporation Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 8.270 | 8.340 | 8.250 | 8.340 | 8.340 | 12,000 |
| 2022-11-02 | 8.420 | 8.420 | 8.180 | 8.210 | 8.210 | 39,000 |
| 2022-11-01 | 8.530 | 8.530 | 8.290 | 8.300 | 8.300 | 44,000 |
| 2022-10-31 | 8.770 | 8.900 | 8.300 | 8.900 | 8.900 | 56,000 |
| 2022-10-28 | 7.970 | 8.770 | 7.850 | 8.770 | 8.770 | 119,000 |
| 2022-10-27 | 7.990 | 7.990 | 7.800 | 7.980 | 7.980 | 34,000 |
| 2022-10-26 | 8.000 | 8.000 | 7.810 | 7.810 | 7.810 | 16,000 |
| 2022-10-25 | 8.020 | 8.020 | 7.950 | 7.950 | 7.950 | 30,000 |
| 2022-10-24 | 8.040 | 8.040 | 8.030 | 8.030 | 8.030 | 3,000 |
| 2022-10-21 | 8.050 | 8.060 | 7.910 | 8.040 | 8.040 | 37,000 |
| 2022-10-20 | 8.030 | 8.050 | 8.030 | 8.040 | 8.040 | 14,000 |
| 2022-10-19 | 8.100 | 8.290 | 8.020 | 8.030 | 8.030 | 24,000 |
| 2022-10-18 | 8.110 | 8.110 | 7.880 | 8.100 | 8.100 | 16,000 |
| 2022-10-17 | 8.030 | 8.100 | 7.940 | 8.050 | 8.050 | 48,000 |
| 2022-10-14 | 8.080 | 8.190 | 8.000 | 8.180 | 8.180 | 45,000 |
| 2022-10-13 | 8.470 | 8.480 | 8.010 | 8.420 | 8.420 | 17,000 |
| 2022-10-12 | 8.440 | 8.470 | 8.240 | 8.470 | 8.470 | 28,000 |
| 2022-10-11 | 7.810 | 8.670 | 7.770 | 8.580 | 8.580 | 59,000 |
| 2022-10-07 | 7.980 | 7.980 | 7.860 | 7.950 | 7.950 | 27,000 |
| 2022-10-06 | 7.900 | 7.990 | 7.880 | 7.990 | 7.990 | 22,000 |
| 2022-10-05 | 7.900 | 8.020 | 7.900 | 8.000 | 8.000 | 39,000 |
| 2022-10-04 | 8.000 | 8.000 | 7.910 | 8.000 | 8.000 | 33,000 |
| 2022-10-03 | 7.980 | 8.060 | 7.890 | 8.030 | 8.030 | 8,000 |
| 2022-09-30 | 7.970 | 7.990 | 7.940 | 7.990 | 7.990 | 10,000 |
| 2022-09-29 | 8.060 | 8.060 | 7.820 | 7.990 | 7.990 | 29,000 |
| 2022-09-28 | 8.000 | 8.120 | 7.850 | 7.850 | 7.850 | 46,000 |
| 2022-09-27 | 8.630 | 8.630 | 7.780 | 8.050 | 8.050 | 69,000 |
| 2022-09-26 | 8.580 | 8.580 | 8.580 | 8.580 | 8.580 | 1,000 |
| 2022-09-23 | 8.640 | 8.640 | 8.600 | 8.600 | 8.600 | 22,000 |
| 2022-09-22 | 8.660 | 8.660 | 8.500 | 8.500 | 8.500 | 15,000 |
| 2022-09-21 | 8.640 | 8.640 | 8.560 | 8.570 | 8.570 | 11,000 |
| 2022-09-20 | 8.750 | 8.750 | 8.660 | 8.680 | 8.680 | 18,000 |
| 2022-09-19 | 8.730 | 8.730 | 8.700 | 8.700 | 8.700 | 3,000 |
| 2022-09-16 | 8.700 | 8.700 | 8.580 | 8.690 | 8.690 | 17,000 |
| 2022-09-15 | 8.710 | 8.840 | 8.710 | 8.710 | 8.710 | 19,000 |
| 2022-09-14 | 8.710 | 8.710 | 8.710 | 8.710 | 8.710 | 1,000 |
| 2022-09-13 | 8.960 | 8.960 | 8.800 | 8.920 | 8.920 | 51,000 |
| 2022-09-12 | 8.990 | 9.000 | 8.860 | 8.860 | 8.860 | 24,000 |
| 2022-09-08 | 9.000 | 9.020 | 8.970 | 9.000 | 9.000 | 14,000 |
| 2022-09-07 | 8.950 | 8.990 | 8.950 | 8.990 | 8.990 | 20,000 |
| 2022-09-06 | 9.010 | 9.030 | 8.990 | 8.990 | 8.990 | 12,000 |
| 2022-09-05 | 8.960 | 9.010 | 8.790 | 9.010 | 9.010 | 90,000 |
| 2022-09-02 | 8.960 | 8.990 | 8.810 | 8.980 | 8.980 | 46,000 |
| 2022-09-01 | 8.820 | 8.960 | 8.790 | 8.960 | 8.960 | 51,000 |
| 2022-08-31 | 8.930 | 8.930 | 8.930 | 8.930 | 8.930 | 7,000 |
| 2022-08-30 | 8.900 | 8.920 | 8.860 | 8.890 | 8.890 | 30,000 |
| 2022-08-29 | 8.920 | 8.920 | 8.790 | 8.860 | 8.860 | 44,000 |
| 2022-08-26 | 8.920 | 8.960 | 8.920 | 8.940 | 8.940 | 16,000 |
| 2022-08-25 | 8.910 | 8.920 | 8.810 | 8.900 | 8.900 | 19,000 |
| 2022-08-24 | 8.870 | 8.920 | 8.720 | 8.900 | 8.900 | 109,000 |
| 2022-08-23 | 8.840 | 8.890 | 8.620 | 8.850 | 8.850 | 91,000 |
| 2022-08-22 | 8.580 | 8.870 | 8.580 | 8.780 | 8.780 | 60,000 |
| 2022-08-19 | 8.470 | 8.600 | 8.440 | 8.600 | 8.600 | 137,000 |
| 2022-08-18 | 8.380 | 8.460 | 8.360 | 8.440 | 8.440 | 119,000 |
| 2022-08-17 | 8.340 | 8.380 | 8.340 | 8.380 | 8.380 | 101,000 |
| 2022-08-16 | 8.340 | 8.340 | 8.240 | 8.340 | 8.340 | 134,000 |
| 2022-08-15 | 8.300 | 8.350 | 8.260 | 8.320 | 8.320 | 94,000 |
| 2022-08-12 | 8.320 | 8.320 | 8.170 | 8.300 | 8.300 | 48,000 |
| 2022-08-11 | 8.350 | 8.350 | 8.190 | 8.290 | 8.290 | 62,000 |
| 2022-08-10 | 8.150 | 8.210 | 8.110 | 8.190 | 8.190 | 36,000 |
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.