Kingland Property Corporation Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 6.140 | 6.290 | 6.010 | 6.290 | 6.290 | 116,000 |
| 2026-04-27 | 6.020 | 6.410 | 6.000 | 6.290 | 6.290 | 57,000 |
| 2026-04-24 | 6.350 | 6.350 | 6.150 | 6.150 | 6.150 | 18,000 |
| 2026-04-23 | 6.310 | 6.320 | 6.200 | 6.270 | 6.270 | 38,000 |
| 2026-04-22 | 6.090 | 6.380 | 6.090 | 6.260 | 6.260 | 66,010 |
| 2026-04-21 | 6.060 | 6.090 | 6.020 | 6.090 | 6.090 | 94,411 |
| 2026-04-20 | 6.070 | 6.170 | 6.060 | 6.090 | 6.090 | 58,000 |
| 2026-04-17 | 6.200 | 6.380 | 6.110 | 6.200 | 6.200 | 32,001 |
| 2026-04-16 | 6.130 | 6.250 | 6.120 | 6.250 | 6.250 | 96,766 |
| 2026-04-15 | 6.300 | 6.320 | 6.080 | 6.290 | 6.290 | 90,000 |
| 2026-04-14 | 6.330 | 6.330 | 6.300 | 6.300 | 6.300 | 5,000 |
| 2026-04-13 | 6.300 | 6.320 | 6.300 | 6.320 | 6.320 | 24,000 |
| 2026-04-10 | 6.370 | 6.520 | 6.300 | 6.300 | 6.300 | 33,000 |
| 2026-04-09 | 6.290 | 6.540 | 6.290 | 6.520 | 6.520 | 7,000 |
| 2026-04-08 | 6.360 | 6.570 | 6.350 | 6.560 | 6.560 | 45,000 |
| 2026-04-07 | 6.290 | 6.390 | 6.290 | 6.350 | 6.350 | 12,000 |
| 2026-04-02 | 6.380 | 6.390 | 6.280 | 6.390 | 6.390 | 34,001 |
| 2026-04-01 | 6.400 | 6.410 | 6.190 | 6.380 | 6.380 | 53,524 |
| 2026-03-31 | 6.050 | 6.500 | 6.050 | 6.330 | 6.330 | 45,000 |
| 2026-03-30 | 6.180 | 6.250 | 6.100 | 6.100 | 6.100 | 18,000 |
| 2026-03-27 | 6.340 | 6.340 | 6.170 | 6.330 | 6.330 | 19,000 |
| 2026-03-26 | 6.300 | 6.380 | 6.270 | 6.370 | 6.370 | 42,001 |
| 2026-03-25 | 6.400 | 6.500 | 6.200 | 6.300 | 6.300 | 106,151 |
| 2026-03-24 | 6.760 | 6.760 | 6.300 | 6.470 | 6.470 | 101,000 |
| 2026-03-23 | 6.160 | 6.370 | 6.020 | 6.150 | 6.150 | 83,376 |
| 2026-03-20 | 6.440 | 6.490 | 6.400 | 6.400 | 6.400 | 50,300 |
| 2026-03-19 | 6.480 | 6.510 | 6.450 | 6.450 | 6.450 | 39,500 |
| 2026-03-18 | 6.560 | 6.600 | 6.400 | 6.550 | 6.550 | 63,000 |
| 2026-03-17 | 6.580 | 6.680 | 6.500 | 6.600 | 6.600 | 23,076 |
| 2026-03-16 | 6.740 | 6.750 | 6.500 | 6.740 | 6.740 | 32,300 |
| 2026-03-13 | 6.600 | 6.780 | 6.430 | 6.780 | 6.780 | 44,300 |
| 2026-03-12 | 6.770 | 6.940 | 6.770 | 6.770 | 6.770 | 17,000 |
| 2026-03-11 | 6.800 | 6.970 | 6.780 | 6.780 | 6.780 | 42,000 |
| 2026-03-10 | 6.550 | 6.890 | 6.550 | 6.800 | 6.800 | 9,000 |
| 2026-03-09 | 6.500 | 6.690 | 6.280 | 6.680 | 6.680 | 58,000 |
| 2026-03-06 | 6.750 | 6.890 | 6.700 | 6.700 | 6.700 | 26,000 |
| 2026-03-05 | 7.110 | 7.110 | 6.660 | 6.950 | 6.950 | 41,000 |
| 2026-03-04 | 6.680 | 6.680 | 6.660 | 6.660 | 6.660 | 19,000 |
| 2026-03-03 | 6.850 | 6.850 | 6.670 | 6.840 | 6.840 | 26,000 |
| 2026-03-02 | 6.860 | 6.880 | 6.590 | 6.850 | 6.850 | 114,000 |
| 2026-02-26 | 6.900 | 6.910 | 6.780 | 6.890 | 6.890 | 80,606 |
| 2026-02-25 | 6.770 | 6.970 | 6.770 | 6.880 | 6.880 | 362,000 |
| 2026-02-24 | 6.800 | 6.810 | 6.700 | 6.790 | 6.790 | 106,000 |
| 2026-02-23 | 6.910 | 6.910 | 6.800 | 6.810 | 6.810 | 56,000 |
| 2026-02-11 | 7.000 | 7.010 | 6.900 | 7.010 | 7.010 | 34,000 |
| 2026-02-10 | 7.040 | 7.080 | 6.970 | 7.000 | 7.000 | 164,000 |
| 2026-02-09 | 7.070 | 7.080 | 6.970 | 7.050 | 7.050 | 43,000 |
| 2026-02-06 | 7.000 | 7.080 | 6.900 | 7.080 | 7.080 | 39,000 |
| 2026-02-05 | 7.060 | 7.070 | 7.000 | 7.070 | 7.070 | 16,000 |
| 2026-02-04 | 7.050 | 7.070 | 7.020 | 7.060 | 7.060 | 20,627 |
| 2026-02-03 | 7.070 | 7.090 | 6.960 | 7.050 | 7.050 | 52,000 |
| 2026-02-02 | 7.090 | 7.100 | 6.900 | 7.080 | 7.080 | 26,100 |
| 2026-01-30 | 7.090 | 7.100 | 6.960 | 7.020 | 7.020 | 33,000 |
| 2026-01-29 | 7.100 | 7.100 | 6.950 | 7.090 | 7.090 | 94,000 |
| 2026-01-28 | 7.000 | 7.090 | 7.000 | 7.090 | 7.090 | 203,277 |
| 2026-01-27 | 7.050 | 7.110 | 7.010 | 7.060 | 7.060 | 36,000 |
| 2026-01-26 | 7.170 | 7.170 | 7.050 | 7.120 | 7.120 | 54,000 |
| 2026-01-23 | 7.120 | 7.270 | 7.000 | 7.170 | 7.170 | 82,050 |
| 2026-01-22 | 7.120 | 7.120 | 7.000 | 7.120 | 7.120 | 61,663 |
| 2026-01-21 | 7.070 | 7.140 | 7.000 | 7.120 | 7.120 | 82,000 |
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.