Kingland Property Corporation Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 7.500 | 7.630 | 7.500 | 7.630 | 7.630 | 28,080 |
| 2025-10-22 | 7.550 | 7.630 | 7.500 | 7.610 | 7.610 | 26,000 |
| 2025-10-21 | 7.610 | 7.610 | 7.210 | 7.550 | 7.550 | 82,773 |
| 2025-10-20 | 7.600 | 7.640 | 6.950 | 7.630 | 7.630 | 77,000 |
| 2025-10-17 | 7.630 | 7.730 | 7.620 | 7.710 | 7.710 | 30,000 |
| 2025-10-16 | 7.730 | 7.880 | 7.590 | 7.630 | 7.630 | 34,020 |
| 2025-10-15 | 7.720 | 7.910 | 7.670 | 7.720 | 7.720 | 58,000 |
| 2025-10-14 | 7.790 | 7.890 | 7.680 | 7.720 | 7.720 | 65,000 |
| 2025-10-13 | 7.670 | 7.850 | 7.560 | 7.800 | 7.800 | 48,000 |
| 2025-10-09 | 7.530 | 7.680 | 7.510 | 7.680 | 7.680 | 27,510 |
| 2025-10-08 | 7.510 | 7.680 | 7.510 | 7.680 | 7.680 | 59,213 |
| 2025-10-07 | 7.500 | 7.540 | 7.400 | 7.530 | 7.530 | 29,000 |
| 2025-10-03 | 7.490 | 7.570 | 7.390 | 7.450 | 7.450 | 28,507 |
| 2025-10-02 | 7.380 | 7.520 | 7.330 | 7.490 | 7.490 | 60,260 |
| 2025-10-01 | 7.380 | 7.380 | 7.340 | 7.380 | 7.380 | 32,000 |
| 2025-09-30 | 7.360 | 7.380 | 7.320 | 7.380 | 7.380 | 56,000 |
| 2025-09-29 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 0 |
| 2025-09-26 | 7.500 | 7.670 | 7.380 | 7.380 | 7.380 | 33,000 |
| 2025-09-25 | 7.510 | 7.540 | 7.350 | 7.540 | 7.540 | 82,000 |
| 2025-09-24 | 7.430 | 7.580 | 7.420 | 7.530 | 7.530 | 42,000 |
| 2025-09-23 | 7.510 | 7.850 | 7.500 | 7.500 | 7.500 | 83,100 |
| 2025-09-22 | 7.700 | 7.700 | 7.520 | 7.600 | 7.600 | 35,206 |
| 2025-09-19 | 7.700 | 7.760 | 7.620 | 7.700 | 7.700 | 42,000 |
| 2025-09-18 | 7.840 | 7.860 | 7.550 | 7.820 | 7.820 | 28,190 |
| 2025-09-17 | 7.750 | 7.800 | 7.700 | 7.800 | 7.800 | 22,000 |
| 2025-09-16 | 7.780 | 8.000 | 7.780 | 7.790 | 7.790 | 51,000 |
| 2025-09-15 | 7.580 | 7.760 | 7.580 | 7.760 | 7.760 | 68,000 |
| 2025-09-12 | 7.520 | 7.740 | 7.450 | 7.580 | 7.580 | 42,627 |
| 2025-09-11 | 7.500 | 7.650 | 7.500 | 7.520 | 7.520 | 51,000 |
| 2025-09-10 | 7.430 | 7.790 | 7.430 | 7.790 | 7.790 | 34,000 |
| 2025-09-09 | 7.680 | 7.710 | 7.450 | 7.710 | 7.710 | 66,000 |
| 2025-09-08 | 7.500 | 7.980 | 7.500 | 7.680 | 7.680 | 56,000 |
| 2025-09-05 | 8.480 | 8.480 | 7.640 | 7.790 | 7.790 | 251,368 |
| 2025-09-04 | 7.400 | 8.030 | 7.310 | 8.030 | 8.030 | 408,025 |
| 2025-09-03 | 7.300 | 7.350 | 7.240 | 7.300 | 7.300 | 128,000 |
| 2025-09-02 | 7.230 | 7.500 | 7.170 | 7.460 | 7.460 | 142,000 |
| 2025-09-01 | 7.410 | 7.410 | 7.230 | 7.230 | 7.230 | 18,036 |
| 2025-08-29 | 7.450 | 7.460 | 7.330 | 7.390 | 7.390 | 16,000 |
| 2025-08-28 | 7.360 | 7.410 | 7.310 | 7.320 | 7.320 | 57,000 |
| 2025-08-27 | 7.360 | 7.520 | 7.320 | 7.360 | 7.360 | 35,273 |
| 2025-08-26 | 7.770 | 7.800 | 7.340 | 7.620 | 7.620 | 73,010 |
| 2025-08-25 | 7.580 | 7.580 | 7.280 | 7.390 | 7.390 | 20,000 |
| 2025-08-22 | 7.370 | 7.400 | 7.220 | 7.340 | 7.340 | 56,000 |
| 2025-08-21 | 7.360 | 7.370 | 7.350 | 7.370 | 7.370 | 20,120 |
| 2025-08-20 | 7.280 | 7.480 | 7.280 | 7.350 | 7.350 | 20,010 |
| 2025-08-19 | 7.320 | 7.340 | 7.220 | 7.320 | 7.320 | 83,052 |
| 2025-08-18 | 7.490 | 7.490 | 7.200 | 7.390 | 7.390 | 50,000 |
| 2025-08-15 | 7.540 | 7.540 | 7.450 | 7.490 | 7.490 | 29,125 |
| 2025-08-14 | 7.540 | 7.540 | 7.440 | 7.480 | 7.480 | 23,300 |
| 2025-08-13 | 7.470 | 7.600 | 7.450 | 7.450 | 7.450 | 48,120 |
| 2025-08-12 | 7.410 | 7.470 | 7.350 | 7.470 | 7.470 | 66,000 |
| 2025-08-11 | 7.500 | 7.600 | 7.470 | 7.470 | 7.470 | 84,627 |
| 2025-08-08 | 7.590 | 7.600 | 7.500 | 7.570 | 7.570 | 26,000 |
| 2025-08-07 | 7.520 | 7.600 | 7.520 | 7.560 | 7.560 | 58,500 |
| 2025-08-06 | 7.520 | 7.710 | 7.470 | 7.670 | 7.670 | 33,000 |
| 2025-08-05 | 7.510 | 7.650 | 7.510 | 7.610 | 7.610 | 41,802 |
| 2025-08-04 | 7.700 | 7.700 | 7.500 | 7.690 | 7.690 | 48,000 |
| 2025-08-01 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 36,164 |
| 2025-07-31 | 7.720 | 7.810 | 7.660 | 7.790 | 7.790 | 16,000 |
| 2025-07-30 | 7.680 | 7.710 | 7.670 | 7.710 | 7.710 | 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.