Kingland Property Corporation Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 9.000 | 9.100 | 8.900 | 9.030 | 9.030 | 44,000 |
| 2025-02-03 | 9.050 | 9.110 | 8.890 | 8.990 | 8.990 | 40,000 |
| 2025-01-22 | 9.060 | 9.110 | 8.990 | 9.110 | 9.110 | 18,000 |
| 2025-01-21 | 9.050 | 9.170 | 9.050 | 9.060 | 9.060 | 11,000 |
| 2025-01-20 | 9.200 | 9.200 | 9.000 | 9.200 | 9.200 | 64,000 |
| 2025-01-17 | 9.010 | 9.090 | 8.900 | 8.980 | 8.980 | 37,000 |
| 2025-01-16 | 9.190 | 9.190 | 8.980 | 9.070 | 9.070 | 43,000 |
| 2025-01-15 | 9.040 | 9.140 | 8.950 | 9.000 | 9.000 | 52,000 |
| 2025-01-14 | 8.920 | 9.060 | 8.910 | 9.040 | 9.040 | 54,000 |
| 2025-01-13 | 9.510 | 9.510 | 8.890 | 8.890 | 8.890 | 127,000 |
| 2025-01-10 | 9.610 | 9.800 | 9.030 | 9.300 | 9.300 | 163,000 |
| 2025-01-09 | 9.860 | 9.860 | 9.600 | 9.600 | 9.600 | 113,000 |
| 2025-01-08 | 9.880 | 9.920 | 9.750 | 9.790 | 9.790 | 197,000 |
| 2025-01-07 | 9.900 | 10.050 | 9.730 | 9.810 | 9.810 | 248,000 |
| 2025-01-06 | 9.510 | 9.970 | 9.510 | 9.800 | 9.800 | 274,000 |
| 2025-01-03 | 9.780 | 9.980 | 9.610 | 9.610 | 9.610 | 457,000 |
| 2025-01-02 | 9.120 | 9.920 | 9.120 | 9.920 | 9.920 | 825,000 |
| 2024-12-31 | 8.930 | 9.180 | 8.930 | 9.020 | 9.020 | 28,000 |
| 2024-12-30 | 9.100 | 9.120 | 9.000 | 9.010 | 9.010 | 40,000 |
| 2024-12-27 | 9.000 | 9.130 | 9.000 | 9.090 | 9.090 | 28,000 |
| 2024-12-26 | 9.000 | 9.150 | 8.990 | 9.030 | 9.030 | 89,000 |
| 2024-12-25 | 8.970 | 9.030 | 8.910 | 8.940 | 8.940 | 42,000 |
| 2024-12-24 | 8.920 | 9.100 | 8.850 | 8.900 | 8.900 | 89,000 |
| 2024-12-23 | 8.590 | 8.960 | 8.590 | 8.880 | 8.880 | 35,000 |
| 2024-12-20 | 8.730 | 9.050 | 8.720 | 8.860 | 8.860 | 116,000 |
| 2024-12-19 | 8.500 | 9.000 | 8.500 | 8.820 | 8.820 | 181,000 |
| 2024-12-18 | 9.080 | 9.080 | 8.660 | 8.890 | 8.890 | 15,000 |
| 2024-12-17 | 9.000 | 9.000 | 8.750 | 8.800 | 8.800 | 37,000 |
| 2024-12-16 | 8.990 | 9.070 | 8.890 | 8.920 | 8.920 | 39,000 |
| 2024-12-13 | 9.060 | 9.090 | 8.910 | 9.010 | 9.010 | 62,000 |
| 2024-12-12 | 9.200 | 9.200 | 9.000 | 9.050 | 9.050 | 33,000 |
| 2024-12-11 | 8.880 | 9.150 | 8.880 | 8.970 | 8.970 | 34,000 |
| 2024-12-10 | 9.170 | 9.170 | 8.950 | 9.130 | 9.130 | 31,000 |
| 2024-12-09 | 9.120 | 9.200 | 9.100 | 9.100 | 9.100 | 50,000 |
| 2024-12-06 | 9.020 | 9.150 | 8.940 | 9.120 | 9.120 | 56,000 |
| 2024-12-05 | 9.190 | 9.190 | 9.000 | 9.000 | 9.000 | 76,000 |
| 2024-12-04 | 9.000 | 9.190 | 8.960 | 9.010 | 9.010 | 90,000 |
| 2024-12-03 | 9.070 | 9.190 | 9.070 | 9.080 | 9.080 | 134,000 |
| 2024-12-02 | 9.100 | 9.190 | 9.060 | 9.070 | 9.070 | 38,000 |
| 2024-11-29 | 8.910 | 9.180 | 8.910 | 9.090 | 9.090 | 55,000 |
| 2024-11-28 | 9.300 | 9.300 | 9.000 | 9.030 | 9.030 | 112,000 |
| 2024-11-27 | 9.490 | 9.490 | 9.080 | 9.130 | 9.130 | 122,000 |
| 2024-11-26 | 9.660 | 9.660 | 9.410 | 9.450 | 9.450 | 96,000 |
| 2024-11-25 | 9.560 | 9.800 | 9.540 | 9.560 | 9.560 | 168,000 |
| 2024-11-22 | 9.830 | 9.830 | 9.520 | 9.560 | 9.560 | 302,000 |
| 2024-11-21 | 8.760 | 9.630 | 8.760 | 9.630 | 9.630 | 552,000 |
| 2024-11-20 | 8.700 | 8.800 | 8.570 | 8.760 | 8.760 | 113,847 |
| 2024-11-19 | 8.780 | 8.800 | 8.620 | 8.720 | 8.720 | 97,000 |
| 2024-11-18 | 8.900 | 8.960 | 8.700 | 8.770 | 8.770 | 154,000 |
| 2024-11-15 | 9.030 | 9.420 | 9.030 | 9.130 | 9.130 | 142,000 |
| 2024-11-14 | 9.310 | 9.310 | 9.030 | 9.030 | 9.030 | 123,000 |
| 2024-11-13 | 9.490 | 9.630 | 9.350 | 9.350 | 9.350 | 61,000 |
| 2024-11-12 | 9.600 | 9.600 | 9.330 | 9.500 | 9.500 | 54,000 |
| 2024-11-11 | 9.770 | 9.770 | 9.460 | 9.600 | 9.600 | 52,000 |
| 2024-11-08 | 9.760 | 9.970 | 9.600 | 9.600 | 9.600 | 74,000 |
| 2024-11-07 | 9.590 | 9.750 | 9.580 | 9.600 | 9.600 | 64,000 |
| 2024-11-06 | 9.560 | 9.700 | 9.460 | 9.550 | 9.550 | 66,000 |
| 2024-11-05 | 9.510 | 9.710 | 9.510 | 9.560 | 9.560 | 91,000 |
| 2024-11-04 | 10.000 | 10.000 | 9.650 | 9.670 | 9.670 | 137,000 |
| 2024-11-01 | 10.050 | 10.400 | 9.900 | 10.000 | 10.000 | 482,000 |
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.