Kingland Property Corporation Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5.990 | 6.040 | 5.990 | 6.030 | 6.030 | 24,000 |
| 2026-07-21 | 5.950 | 6.080 | 5.950 | 6.040 | 6.040 | 17,000 |
| 2026-07-20 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 2,000 |
| 2026-07-17 | 6.060 | 6.060 | 5.900 | 6.030 | 6.030 | 30,000 |
| 2026-07-16 | 6.000 | 6.070 | 5.990 | 5.990 | 5.990 | 47,138 |
| 2026-07-15 | 6.010 | 6.060 | 6.000 | 6.050 | 6.050 | 79,100 |
| 2026-07-14 | 6.030 | 6.140 | 5.900 | 6.000 | 6.000 | 85,000 |
| 2026-07-13 | 6.180 | 6.180 | 6.080 | 6.110 | 6.110 | 22,484 |
| 2026-07-10 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 0 |
| 2026-07-09 | 6.080 | 6.180 | 6.070 | 6.180 | 6.180 | 13,000 |
| 2026-07-08 | 6.150 | 6.180 | 6.030 | 6.170 | 6.170 | 27,151 |
| 2026-07-07 | 6.150 | 6.200 | 6.000 | 6.150 | 6.150 | 76,100 |
| 2026-07-06 | 6.110 | 6.200 | 6.090 | 6.150 | 6.150 | 97,000 |
| 2026-07-03 | 6.080 | 6.200 | 6.080 | 6.110 | 6.110 | 216,050 |
| 2026-07-02 | 5.950 | 6.120 | 5.950 | 6.070 | 6.070 | 51,050 |
| 2026-07-01 | 6.070 | 6.070 | 6.040 | 6.040 | 6.040 | 20,000 |
| 2026-06-30 | 6.150 | 6.150 | 6.050 | 6.150 | 6.150 | 29,100 |
| 2026-06-29 | 6.110 | 6.250 | 6.110 | 6.120 | 6.120 | 66,400 |
| 2026-06-26 | 6.050 | 6.340 | 6.050 | 6.100 | 6.100 | 90,241 |
| 2026-06-25 | 6.120 | 6.160 | 6.080 | 6.100 | 6.100 | 26,975 |
| 2026-06-24 | 6.030 | 6.200 | 6.030 | 6.120 | 6.120 | 28,000 |
| 2026-06-23 | 6.000 | 6.300 | 6.000 | 6.030 | 6.030 | 99,010 |
| 2026-06-22 | 6.010 | 6.350 | 5.990 | 6.050 | 6.050 | 150,001 |
| 2026-06-18 | 6.050 | 6.070 | 5.970 | 6.010 | 6.010 | 180,000 |
| 2026-06-17 | 6.060 | 6.070 | 5.980 | 5.980 | 5.980 | 118,000 |
| 2026-06-16 | 6.040 | 6.100 | 5.980 | 6.080 | 6.080 | 71,000 |
| 2026-06-15 | 6.090 | 6.100 | 6.050 | 6.080 | 6.080 | 48,000 |
| 2026-06-12 | 6.100 | 6.100 | 6.000 | 6.070 | 6.070 | 76,277 |
| 2026-06-11 | 6.100 | 6.160 | 6.050 | 6.100 | 6.100 | 42,000 |
| 2026-06-10 | 6.080 | 6.120 | 6.030 | 6.100 | 6.100 | 78,000 |
| 2026-06-09 | 6.040 | 6.090 | 6.000 | 6.080 | 6.080 | 39,000 |
| 2026-06-08 | 5.960 | 6.080 | 5.880 | 6.040 | 6.040 | 64,150 |
| 2026-06-05 | 6.000 | 6.100 | 5.980 | 6.080 | 6.080 | 146,000 |
| 2026-06-04 | 6.170 | 6.170 | 6.000 | 6.070 | 6.070 | 90,000 |
| 2026-06-03 | 6.050 | 6.210 | 5.920 | 6.060 | 6.060 | 77,000 |
| 2026-06-02 | 6.050 | 6.060 | 5.920 | 6.050 | 6.050 | 147,000 |
| 2026-06-01 | 6.050 | 6.090 | 5.950 | 6.060 | 6.060 | 92,627 |
| 2026-05-29 | 6.080 | 6.100 | 5.800 | 6.070 | 6.070 | 140,000 |
| 2026-05-28 | 6.080 | 6.120 | 5.930 | 6.090 | 6.090 | 35,000 |
| 2026-05-27 | 5.970 | 6.150 | 5.900 | 6.080 | 6.080 | 84,000 |
| 2026-05-26 | 6.040 | 6.240 | 5.900 | 6.050 | 6.050 | 92,000 |
| 2026-05-25 | 6.020 | 6.040 | 5.830 | 6.040 | 6.040 | 194,000 |
| 2026-05-22 | 6.010 | 6.140 | 5.980 | 6.030 | 6.030 | 200,000 |
| 2026-05-21 | 6.200 | 6.250 | 6.000 | 6.170 | 6.170 | 109,160 |
| 2026-05-20 | 6.090 | 6.420 | 6.000 | 6.230 | 6.230 | 80,200 |
| 2026-05-19 | 6.070 | 6.090 | 6.010 | 6.090 | 6.090 | 14,000 |
| 2026-05-18 | 6.080 | 6.090 | 5.960 | 6.090 | 6.090 | 52,000 |
| 2026-05-15 | 6.080 | 6.100 | 6.020 | 6.090 | 6.090 | 80,000 |
| 2026-05-14 | 6.110 | 6.110 | 6.080 | 6.100 | 6.100 | 19,000 |
| 2026-05-13 | 6.100 | 6.190 | 6.100 | 6.130 | 6.130 | 34,125 |
| 2026-05-12 | 6.310 | 6.330 | 6.100 | 6.190 | 6.190 | 89,000 |
| 2026-05-11 | 6.080 | 6.130 | 6.000 | 6.110 | 6.110 | 67,170 |
| 2026-05-08 | 6.110 | 6.110 | 5.750 | 6.100 | 6.100 | 85,000 |
| 2026-05-07 | 6.000 | 6.100 | 5.910 | 6.100 | 6.100 | 43,000 |
| 2026-05-06 | 6.090 | 6.100 | 5.990 | 6.080 | 6.080 | 124,000 |
| 2026-05-05 | 6.130 | 6.140 | 6.000 | 6.000 | 6.000 | 176,000 |
| 2026-05-04 | 6.050 | 6.100 | 5.930 | 6.100 | 6.100 | 119,575 |
| 2026-04-30 | 6.020 | 6.150 | 6.000 | 6.090 | 6.090 | 90,220 |
| 2026-04-29 | 6.180 | 6.220 | 6.020 | 6.020 | 6.020 | 117,170 |
| 2026-04-28 | 6.140 | 6.290 | 6.010 | 6.290 | 6.290 | 116,000 |
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.