Kingland Property Corporation Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	9.030	9.950	9.010	9.950	9.950	488,000
2024-10-29	9.330	9.340	8.960	9.050	9.050	232,000
2024-10-28	9.630	9.640	9.320	9.480	9.480	199,000
2024-10-25	9.650	9.890	9.450	9.630	9.630	181,000
2024-10-24	10.050	10.050	9.600	9.650	9.650	336,000
2024-10-23	10.000	10.100	9.960	10.000	10.000	157,000
2024-10-22	10.000	10.300	9.960	10.000	10.000	300,000
2024-10-21	10.200	10.200	9.990	10.050	10.050	86,000
2024-10-18	10.550	10.600	9.960	10.100	10.100	116,000
2024-10-17	10.650	10.750	10.300	10.350	10.350	99,000
2024-10-16	9.990	10.850	9.910	10.650	10.650	221,000
2024-10-15	10.100	10.100	9.950	9.990	9.990	76,000
2024-10-14	10.350	10.450	9.990	10.100	10.100	440,000
2024-10-11	10.300	10.600	10.300	10.500	10.500	41,000
2024-10-09	10.850	10.900	10.300	10.500	10.500	89,000
2024-10-08	10.950	11.050	10.700	10.900	10.900	95,000
2024-10-07	10.750	10.900	10.600	10.800	10.800	117,000
2024-10-04	10.650	10.800	10.550	10.600	10.600	98,000
2024-10-01	10.450	10.800	10.450	10.650	10.650	51,000
2024-09-30	10.350	11.050	10.350	10.750	10.750	104,000
2024-09-27	10.400	10.950	10.350	10.800	10.800	205,000
2024-09-26	10.550	10.650	10.350	10.350	10.350	136,000
2024-09-25	10.650	10.650	10.450	10.600	10.600	180,000
2024-09-24	10.350	10.700	10.250	10.450	10.450	146,000
2024-09-23	11.000	11.000	9.990	10.500	10.500	893,000
2024-09-20	11.750	11.800	11.000	11.100	11.100	1,291,000
2024-09-19	12.250	12.250	12.050	12.200	12.200	107,000
2024-09-18	12.050	12.300	12.000	12.150	12.150	108,000
2024-09-16	11.850	12.200	11.850	12.150	12.150	83,000
2024-09-13	11.750	12.400	11.750	12.050	12.050	135,000
2024-09-12	11.600	11.800	11.300	11.650	11.650	116,000
2024-09-11	11.700	11.800	11.100	11.400	11.400	224,000
2024-09-10	12.250	12.250	11.450	11.600	11.600	303,000
2024-09-09	11.950	12.150	11.800	12.150	12.150	136,000
2024-09-06	11.950	12.400	11.950	12.300	12.300	117,000
2024-09-05	12.300	12.450	12.200	12.200	12.200	144,000
2024-09-04	11.850	12.450	11.850	12.250	12.250	273,000
2024-09-03	12.850	12.950	12.500	12.700	12.700	346,000
2024-09-02	13.300	13.350	12.950	12.950	12.950	204,000
2024-08-30	13.150	13.300	12.950	13.200	13.200	334,000
2024-08-29	13.250	13.450	13.100	13.150	13.150	208,000
2024-08-28	13.300	13.450	13.250	13.300	13.300	199,000
2024-08-27	13.150	13.500	13.050	13.350	13.350	296,000
2024-08-26	13.000	13.600	12.900	13.150	13.150	367,000
2024-08-23	13.250	13.350	12.850	12.900	12.900	262,000
2024-08-22	13.050	13.350	12.850	13.250	13.250	262,000
2024-08-21	13.050	13.100	12.700	13.100	13.100	348,000
2024-08-20	13.700	13.700	13.000	13.150	13.150	527,000
2024-08-19	13.500	13.900	13.500	13.650	13.650	297,000
2024-08-16	13.650	14.200	13.350	13.850	13.850	586,000
2024-08-15	13.000	13.300	12.700	13.100	13.100	292,000
2024-08-14	13.300	13.500	13.000	13.150	13.150	326,000
2024-08-13	13.200	13.250	12.800	13.150	13.150	520,000
2024-08-12	13.600	13.800	13.150	13.600	13.600	260,000
2024-08-09	13.250	13.700	13.250	13.250	13.250	249,000
2024-08-08	13.000	13.350	12.850	13.000	13.000	210,000
2024-08-07	12.250	13.600	12.250	13.250	13.250	568,000
2024-08-06	13.400	13.400	12.100	12.500	12.500	1,325,000
2024-08-05	14.050	14.150	13.400	13.400	13.400	924,000
2024-08-02	16.300	16.300	14.700	14.850	14.850	1,398,000

← NewerPage 9 of 21 · 1,216 trading daysOlder →

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.