Kingland Property Corporation Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 6.970 | 7.080 | 6.970 | 7.070 | 7.070 | 173,050 |
| 2026-01-19 | 6.900 | 7.040 | 6.890 | 6.990 | 6.990 | 121,000 |
| 2026-01-16 | 6.600 | 7.000 | 6.600 | 6.990 | 6.990 | 246,306 |
| 2026-01-15 | 7.100 | 7.100 | 6.500 | 6.510 | 6.510 | 427,158 |
| 2026-01-14 | 7.160 | 7.180 | 7.010 | 7.100 | 7.100 | 47,000 |
| 2026-01-13 | 7.080 | 7.150 | 7.010 | 7.100 | 7.100 | 46,000 |
| 2026-01-12 | 7.140 | 7.140 | 7.030 | 7.100 | 7.100 | 71,010 |
| 2026-01-09 | 7.150 | 7.150 | 7.000 | 7.070 | 7.070 | 37,373 |
| 2026-01-08 | 7.100 | 7.230 | 7.000 | 7.110 | 7.110 | 34,000 |
| 2026-01-07 | 7.100 | 7.230 | 6.880 | 7.230 | 7.230 | 333,000 |
| 2026-01-06 | 7.160 | 7.200 | 7.050 | 7.190 | 7.190 | 187,000 |
| 2026-01-05 | 7.290 | 7.290 | 7.150 | 7.260 | 7.260 | 78,000 |
| 2026-01-02 | 7.190 | 7.290 | 7.150 | 7.290 | 7.290 | 59,050 |
| 2025-12-31 | 7.180 | 7.290 | 7.170 | 7.280 | 7.280 | 39,000 |
| 2025-12-30 | 7.160 | 7.250 | 7.160 | 7.250 | 7.250 | 8,000 |
| 2025-12-29 | 7.270 | 7.340 | 7.160 | 7.310 | 7.310 | 43,000 |
| 2025-12-26 | 7.200 | 7.310 | 7.130 | 7.290 | 7.290 | 58,000 |
| 2025-12-24 | 7.220 | 7.230 | 7.220 | 7.220 | 7.220 | 15,000 |
| 2025-12-23 | 7.200 | 7.250 | 7.150 | 7.220 | 7.220 | 64,000 |
| 2025-12-22 | 7.200 | 7.300 | 7.180 | 7.230 | 7.230 | 33,398 |
| 2025-12-19 | 7.350 | 7.350 | 7.300 | 7.300 | 7.300 | 20,000 |
| 2025-12-18 | 7.320 | 7.340 | 7.250 | 7.340 | 7.340 | 16,000 |
| 2025-12-17 | 7.300 | 7.340 | 7.230 | 7.330 | 7.330 | 32,004 |
| 2025-12-16 | 7.270 | 7.360 | 7.160 | 7.300 | 7.300 | 33,002 |
| 2025-12-15 | 7.250 | 7.280 | 7.200 | 7.270 | 7.270 | 8,000 |
| 2025-12-12 | 7.300 | 7.310 | 7.170 | 7.250 | 7.250 | 23,000 |
| 2025-12-11 | 7.230 | 7.330 | 7.230 | 7.320 | 7.320 | 14,000 |
| 2025-12-10 | 7.220 | 7.420 | 7.220 | 7.420 | 7.420 | 9,255 |
| 2025-12-09 | 7.160 | 7.220 | 7.150 | 7.220 | 7.220 | 13,000 |
| 2025-12-08 | 7.170 | 7.240 | 7.120 | 7.230 | 7.230 | 26,000 |
| 2025-12-05 | 7.200 | 7.260 | 7.170 | 7.260 | 7.260 | 32,020 |
| 2025-12-04 | 7.330 | 7.370 | 7.160 | 7.320 | 7.320 | 87,117 |
| 2025-12-03 | 7.170 | 7.490 | 7.100 | 7.480 | 7.480 | 95,000 |
| 2025-12-02 | 7.260 | 7.290 | 7.150 | 7.290 | 7.290 | 33,000 |
| 2025-12-01 | 7.190 | 7.290 | 7.100 | 7.290 | 7.290 | 36,000 |
| 2025-11-28 | 7.190 | 7.270 | 7.100 | 7.270 | 7.270 | 44,000 |
| 2025-11-27 | 7.230 | 7.280 | 7.100 | 7.260 | 7.260 | 48,000 |
| 2025-11-26 | 7.240 | 7.240 | 7.170 | 7.230 | 7.230 | 18,011 |
| 2025-11-25 | 7.310 | 7.330 | 7.230 | 7.240 | 7.240 | 15,000 |
| 2025-11-24 | 7.160 | 7.380 | 7.160 | 7.380 | 7.380 | 66,627 |
| 2025-11-21 | 7.420 | 7.420 | 7.150 | 7.380 | 7.380 | 18,000 |
| 2025-11-20 | 7.300 | 7.480 | 7.240 | 7.380 | 7.380 | 16,000 |
| 2025-11-19 | 7.180 | 7.650 | 7.130 | 7.300 | 7.300 | 35,000 |
| 2025-11-18 | 7.200 | 7.300 | 7.170 | 7.180 | 7.180 | 25,000 |
| 2025-11-17 | 7.370 | 7.370 | 7.000 | 7.350 | 7.350 | 183,000 |
| 2025-11-14 | 7.320 | 7.500 | 7.150 | 7.350 | 7.350 | 120,000 |
| 2025-11-13 | 7.230 | 7.500 | 7.230 | 7.320 | 7.320 | 41,300 |
| 2025-11-12 | 7.020 | 7.250 | 7.020 | 7.250 | 7.250 | 75,000 |
| 2025-11-11 | 7.360 | 7.490 | 6.850 | 6.850 | 6.850 | 113,450 |
| 2025-11-10 | 7.360 | 7.360 | 7.280 | 7.340 | 7.340 | 12,000 |
| 2025-11-07 | 7.350 | 7.360 | 7.240 | 7.350 | 7.350 | 15,000 |
| 2025-11-06 | 7.330 | 7.360 | 7.300 | 7.340 | 7.340 | 18,000 |
| 2025-11-05 | 7.330 | 7.380 | 7.080 | 7.300 | 7.300 | 68,000 |
| 2025-11-04 | 7.470 | 7.470 | 7.350 | 7.350 | 7.350 | 32,000 |
| 2025-11-03 | 7.400 | 7.510 | 7.400 | 7.500 | 7.500 | 13,000 |
| 2025-10-31 | 7.550 | 7.570 | 7.250 | 7.570 | 7.570 | 62,460 |
| 2025-10-30 | 7.490 | 7.560 | 7.450 | 7.550 | 7.550 | 77,000 |
| 2025-10-29 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 11,000 |
| 2025-10-28 | 7.380 | 7.500 | 7.370 | 7.500 | 7.500 | 15,000 |
| 2025-10-27 | 7.540 | 7.600 | 7.500 | 7.500 | 7.500 | 61,150 |
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.