Kingland Property Corporation Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 8.130 | 8.130 | 8.130 | 8.130 | 8.130 | 6,000 |
| 2022-08-08 | 8.080 | 8.130 | 8.070 | 8.130 | 8.130 | 11,000 |
| 2022-08-05 | 8.100 | 8.150 | 8.070 | 8.150 | 8.150 | 25,000 |
| 2022-08-04 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 3,000 |
| 2022-08-03 | 8.060 | 8.160 | 8.050 | 8.160 | 8.160 | 11,000 |
| 2022-08-02 | 8.180 | 8.180 | 8.100 | 8.100 | 8.100 | 11,000 |
| 2022-08-01 | 8.140 | 8.140 | 8.030 | 8.130 | 8.130 | 20,000 |
| 2022-07-29 | 8.130 | 8.130 | 8.030 | 8.130 | 8.130 | 35,000 |
| 2022-07-28 | 8.160 | 8.160 | 8.030 | 8.130 | 8.130 | 39,000 |
| 2022-07-27 | 8.020 | 8.140 | 8.020 | 8.100 | 8.100 | 25,000 |
| 2022-07-26 | 8.040 | 8.120 | 8.020 | 8.100 | 8.100 | 52,000 |
| 2022-07-25 | 8.150 | 8.160 | 8.020 | 8.100 | 8.100 | 43,000 |
| 2022-07-22 | 8.250 | 8.250 | 8.010 | 8.100 | 8.100 | 43,000 |
| 2022-07-21 | 8.190 | 8.240 | 8.100 | 8.240 | 8.240 | 25,000 |
| 2022-07-20 | 8.170 | 8.290 | 8.140 | 8.230 | 8.230 | 23,000 |
| 2022-07-19 | 8.140 | 8.200 | 8.140 | 8.170 | 8.170 | 21,000 |
| 2022-07-18 | 8.280 | 8.410 | 8.110 | 8.140 | 8.140 | 84,000 |
| 2022-07-15 | 7.700 | 8.500 | 7.700 | 8.500 | 8.500 | 225,000 |
| 2022-07-14 | 8.470 | 8.470 | 8.280 | 8.390 | 8.390 | 8,000 |
| 2022-07-13 | 8.490 | 8.510 | 8.470 | 8.510 | 8.510 | 10,000 |
| 2022-07-12 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2022-07-11 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2022-07-08 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2022-07-07 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2022-07-06 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2022-07-05 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2022-07-04 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2022-07-01 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2022-06-30 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2022-06-29 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2022-06-28 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2022-06-27 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2022-06-24 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2022-06-23 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2022-06-22 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2022-06-21 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2022-06-20 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2022-06-17 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2022-06-16 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2022-06-15 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2022-06-14 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2022-06-13 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2022-06-10 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2022-06-09 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2022-06-08 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2022-06-07 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2022-06-06 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2022-06-02 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2022-06-01 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2022-05-31 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2022-05-30 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2022-05-27 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2022-05-26 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2022-05-25 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2022-05-24 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2022-05-23 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2022-05-20 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2022-05-19 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2022-05-18 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2022-05-17 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
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.