Kingland Property Corporation Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 8.620 | 8.620 | 8.100 | 8.140 | 8.140 | 171,000 |
| 2025-05-02 | 7.880 | 8.380 | 7.780 | 8.090 | 8.090 | 112,030 |
| 2025-04-30 | 7.660 | 7.790 | 7.500 | 7.760 | 7.760 | 117,000 |
| 2025-04-29 | 7.700 | 7.830 | 7.700 | 7.790 | 7.790 | 44,000 |
| 2025-04-28 | 7.700 | 7.870 | 7.680 | 7.700 | 7.700 | 56,141 |
| 2025-04-25 | 7.570 | 7.990 | 7.520 | 7.750 | 7.750 | 187,010 |
| 2025-04-24 | 7.860 | 8.020 | 7.840 | 7.900 | 7.900 | 37,000 |
| 2025-04-23 | 7.990 | 8.040 | 7.710 | 7.840 | 7.840 | 90,050 |
| 2025-04-22 | 8.000 | 8.000 | 7.620 | 7.810 | 7.810 | 96,100 |
| 2025-04-21 | 8.080 | 8.140 | 7.890 | 7.910 | 7.910 | 9,000 |
| 2025-04-18 | 8.060 | 8.080 | 8.060 | 8.080 | 8.080 | 8,000 |
| 2025-04-17 | 7.970 | 8.140 | 7.870 | 8.060 | 8.060 | 66,000 |
| 2025-04-16 | 8.270 | 8.270 | 7.950 | 7.970 | 7.970 | 42,000 |
| 2025-04-15 | 8.000 | 8.280 | 8.000 | 8.280 | 8.280 | 83,000 |
| 2025-04-14 | 8.330 | 8.600 | 7.820 | 8.210 | 8.210 | 124,008 |
| 2025-04-11 | 8.070 | 8.960 | 8.070 | 8.330 | 8.330 | 319,000 |
| 2025-04-10 | 9.000 | 9.050 | 8.450 | 8.960 | 8.960 | 59,060 |
| 2025-04-09 | 8.100 | 8.410 | 7.900 | 8.260 | 8.260 | 82,080 |
| 2025-04-08 | 8.040 | 8.490 | 7.890 | 8.410 | 8.410 | 155,000 |
| 2025-04-07 | 8.580 | 8.580 | 8.580 | 8.580 | 8.580 | 45,060 |
| 2025-04-02 | 9.790 | 9.790 | 9.460 | 9.530 | 9.530 | 25,000 |
| 2025-04-01 | 9.300 | 9.500 | 9.300 | 9.500 | 9.500 | 10,000 |
| 2025-03-31 | 9.480 | 9.480 | 9.040 | 9.040 | 9.040 | 28,300 |
| 2025-03-28 | 9.830 | 9.830 | 9.490 | 9.640 | 9.640 | 39,000 |
| 2025-03-27 | 9.580 | 9.690 | 9.510 | 9.640 | 9.640 | 33,000 |
| 2025-03-26 | 9.560 | 9.760 | 9.560 | 9.590 | 9.590 | 10,000 |
| 2025-03-25 | 9.870 | 9.870 | 9.630 | 9.720 | 9.720 | 18,000 |
| 2025-03-24 | 9.770 | 9.800 | 9.590 | 9.630 | 9.630 | 24,000 |
| 2025-03-21 | 9.800 | 9.800 | 9.600 | 9.740 | 9.740 | 30,627 |
| 2025-03-20 | 9.610 | 9.890 | 9.460 | 9.660 | 9.660 | 106,000 |
| 2025-03-19 | 9.860 | 9.930 | 9.600 | 9.640 | 9.640 | 77,376 |
| 2025-03-18 | 9.990 | 9.990 | 9.820 | 9.940 | 9.940 | 28,000 |
| 2025-03-17 | 9.950 | 9.950 | 9.730 | 9.890 | 9.890 | 28,000 |
| 2025-03-14 | 9.840 | 9.980 | 9.810 | 9.850 | 9.850 | 78,000 |
| 2025-03-13 | 10.100 | 10.150 | 9.850 | 9.850 | 9.850 | 90,050 |
| 2025-03-12 | 10.050 | 10.150 | 9.980 | 10.000 | 10.000 | 42,000 |
| 2025-03-11 | 9.950 | 10.000 | 9.880 | 10.000 | 10.000 | 89,000 |
| 2025-03-10 | 10.050 | 10.050 | 9.940 | 10.000 | 10.000 | 46,488 |
| 2025-03-07 | 9.900 | 10.050 | 9.870 | 10.050 | 10.050 | 44,100 |
| 2025-03-06 | 10.000 | 10.050 | 9.900 | 9.900 | 9.900 | 80,000 |
| 2025-03-05 | 9.980 | 10.050 | 9.860 | 9.980 | 9.980 | 35,853 |
| 2025-03-04 | 10.000 | 10.000 | 9.800 | 9.980 | 9.980 | 32,355 |
| 2025-03-03 | 10.050 | 10.150 | 9.880 | 10.000 | 10.000 | 54,010 |
| 2025-02-27 | 10.250 | 10.350 | 10.050 | 10.100 | 10.100 | 90,106 |
| 2025-02-26 | 10.300 | 10.300 | 10.050 | 10.250 | 10.250 | 62,100 |
| 2025-02-25 | 10.500 | 10.500 | 9.980 | 10.300 | 10.300 | 171,264 |
| 2025-02-24 | 9.780 | 10.700 | 9.780 | 10.250 | 10.250 | 238,883 |
| 2025-02-21 | 9.330 | 9.950 | 9.320 | 9.850 | 9.850 | 188,000 |
| 2025-02-20 | 9.300 | 9.380 | 9.300 | 9.330 | 9.330 | 33,000 |
| 2025-02-19 | 9.500 | 9.500 | 9.280 | 9.300 | 9.300 | 55,007 |
| 2025-02-18 | 9.450 | 9.450 | 9.200 | 9.210 | 9.210 | 24,050 |
| 2025-02-17 | 9.340 | 9.500 | 9.260 | 9.380 | 9.380 | 51,000 |
| 2025-02-14 | 9.210 | 9.350 | 9.130 | 9.340 | 9.340 | 43,303 |
| 2025-02-13 | 9.170 | 9.270 | 9.130 | 9.210 | 9.210 | 56,000 |
| 2025-02-12 | 9.100 | 9.170 | 9.020 | 9.170 | 9.170 | 116,050 |
| 2025-02-11 | 9.180 | 9.210 | 9.100 | 9.100 | 9.100 | 12,739 |
| 2025-02-10 | 9.220 | 9.220 | 9.030 | 9.060 | 9.060 | 54,000 |
| 2025-02-07 | 9.210 | 9.270 | 9.050 | 9.270 | 9.270 | 30,988 |
| 2025-02-06 | 9.000 | 9.440 | 9.000 | 9.280 | 9.280 | 66,000 |
| 2025-02-05 | 9.140 | 9.150 | 9.030 | 9.110 | 9.110 | 37,000 |
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.