Kingland Property Corporation Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 7.700 | 7.700 | 7.550 | 7.670 | 7.670 | 9,230 |
| 2025-07-28 | 7.600 | 7.660 | 7.590 | 7.660 | 7.660 | 55,620 |
| 2025-07-25 | 7.910 | 7.930 | 7.520 | 7.600 | 7.600 | 25,120 |
| 2025-07-24 | 7.750 | 7.810 | 7.750 | 7.780 | 7.780 | 27,000 |
| 2025-07-23 | 7.600 | 7.810 | 7.580 | 7.760 | 7.760 | 51,627 |
| 2025-07-22 | 7.680 | 7.700 | 7.600 | 7.600 | 7.600 | 59,000 |
| 2025-07-21 | 7.810 | 7.810 | 7.670 | 7.680 | 7.680 | 22,627 |
| 2025-07-18 | 7.710 | 7.900 | 7.710 | 7.840 | 7.840 | 17,200 |
| 2025-07-17 | 7.640 | 7.880 | 7.540 | 7.840 | 7.840 | 63,000 |
| 2025-07-16 | 7.840 | 7.840 | 7.800 | 7.810 | 7.810 | 19,000 |
| 2025-07-15 | 8.010 | 8.020 | 7.820 | 7.820 | 7.820 | 13,000 |
| 2025-07-14 | 8.000 | 8.040 | 7.810 | 7.820 | 7.820 | 36,000 |
| 2025-07-11 | 7.910 | 8.090 | 7.910 | 8.030 | 8.030 | 17,000 |
| 2025-07-10 | 8.040 | 8.040 | 7.820 | 7.910 | 7.910 | 11,000 |
| 2025-07-09 | 7.840 | 8.090 | 7.830 | 7.920 | 7.920 | 28,000 |
| 2025-07-08 | 8.050 | 8.110 | 7.920 | 7.930 | 7.930 | 16,000 |
| 2025-07-07 | 8.120 | 8.120 | 7.900 | 8.050 | 8.050 | 20,000 |
| 2025-07-04 | 8.010 | 8.030 | 7.910 | 7.910 | 7.910 | 94,000 |
| 2025-07-03 | 7.790 | 8.230 | 7.770 | 8.000 | 8.000 | 209,022 |
| 2025-07-02 | 7.800 | 7.800 | 7.600 | 7.770 | 7.770 | 76,000 |
| 2025-07-01 | 7.540 | 7.880 | 7.540 | 7.660 | 7.660 | 20,000 |
| 2025-06-30 | 7.790 | 7.900 | 7.750 | 7.800 | 7.800 | 13,000 |
| 2025-06-27 | 7.830 | 7.840 | 7.710 | 7.800 | 7.800 | 21,000 |
| 2025-06-26 | 7.960 | 7.960 | 7.640 | 7.840 | 7.840 | 47,000 |
| 2025-06-25 | 7.870 | 7.870 | 7.650 | 7.730 | 7.730 | 45,000 |
| 2025-06-24 | 7.900 | 7.900 | 7.600 | 7.670 | 7.670 | 17,000 |
| 2025-06-23 | 7.390 | 7.600 | 7.390 | 7.590 | 7.590 | 15,000 |
| 2025-06-20 | 7.600 | 7.650 | 7.500 | 7.630 | 7.630 | 92,000 |
| 2025-06-19 | 7.910 | 7.940 | 7.610 | 7.630 | 7.630 | 53,000 |
| 2025-06-18 | 8.000 | 8.000 | 7.720 | 7.800 | 7.800 | 76,000 |
| 2025-06-17 | 7.710 | 7.880 | 7.650 | 7.710 | 7.710 | 46,000 |
| 2025-06-16 | 7.760 | 7.800 | 7.620 | 7.710 | 7.710 | 74,020 |
| 2025-06-13 | 7.700 | 7.890 | 7.700 | 7.760 | 7.760 | 89,000 |
| 2025-06-12 | 8.000 | 8.040 | 7.800 | 7.810 | 7.810 | 142,100 |
| 2025-06-11 | 8.070 | 8.170 | 8.050 | 8.060 | 8.060 | 30,138 |
| 2025-06-10 | 8.090 | 8.140 | 8.020 | 8.060 | 8.060 | 33,004 |
| 2025-06-09 | 8.160 | 8.180 | 8.100 | 8.140 | 8.140 | 21,000 |
| 2025-06-06 | 8.030 | 8.180 | 8.000 | 8.180 | 8.180 | 58,255 |
| 2025-06-05 | 8.180 | 8.180 | 8.070 | 8.120 | 8.120 | 12,000 |
| 2025-06-04 | 8.100 | 8.190 | 8.100 | 8.110 | 8.110 | 28,000 |
| 2025-06-03 | 8.020 | 8.190 | 8.020 | 8.090 | 8.090 | 19,000 |
| 2025-06-02 | 8.180 | 8.180 | 8.020 | 8.020 | 8.020 | 30,000 |
| 2025-05-29 | 8.190 | 8.190 | 8.100 | 8.170 | 8.170 | 32,000 |
| 2025-05-28 | 8.300 | 8.300 | 8.110 | 8.130 | 8.130 | 24,255 |
| 2025-05-27 | 8.200 | 8.200 | 8.050 | 8.200 | 8.200 | 19,000 |
| 2025-05-26 | 8.480 | 8.480 | 8.190 | 8.230 | 8.230 | 29,000 |
| 2025-05-23 | 8.110 | 8.220 | 8.110 | 8.210 | 8.210 | 24,002 |
| 2025-05-22 | 8.190 | 8.190 | 8.110 | 8.110 | 8.110 | 9,000 |
| 2025-05-21 | 8.100 | 8.190 | 8.100 | 8.110 | 8.110 | 52,000 |
| 2025-05-20 | 8.100 | 8.190 | 8.100 | 8.100 | 8.100 | 32,000 |
| 2025-05-19 | 8.070 | 8.190 | 8.050 | 8.100 | 8.100 | 16,000 |
| 2025-05-16 | 8.240 | 8.270 | 8.150 | 8.170 | 8.170 | 76,450 |
| 2025-05-15 | 8.280 | 8.300 | 8.140 | 8.180 | 8.180 | 41,000 |
| 2025-05-14 | 8.200 | 8.300 | 8.150 | 8.270 | 8.270 | 23,000 |
| 2025-05-13 | 8.060 | 8.330 | 8.060 | 8.200 | 8.200 | 65,000 |
| 2025-05-12 | 8.230 | 8.300 | 8.120 | 8.200 | 8.200 | 129,000 |
| 2025-05-09 | 8.240 | 8.240 | 8.090 | 8.110 | 8.110 | 61,162 |
| 2025-05-08 | 8.200 | 8.250 | 8.180 | 8.230 | 8.230 | 109,050 |
| 2025-05-07 | 8.240 | 8.240 | 8.100 | 8.180 | 8.180 | 58,000 |
| 2025-05-06 | 8.130 | 8.280 | 8.130 | 8.170 | 8.170 | 77,000 |
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.