Kingland Property Corporation Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.970 | 6.030 | 5.970 | 5.980 | 5.980 | 39,000 |
| 2026-10-16 | 6.000 | 6.100 | 6.000 | 6.050 | 6.050 | 30,000 |
| 2026-10-15 | 6.020 | 6.050 | 5.900 | 6.030 | 6.030 | 39,000 |
| 2026-10-14 | 6.070 | 6.080 | 6.010 | 6.020 | 6.020 | 32,000 |
| 2026-10-13 | 6.000 | 6.050 | 6.000 | 6.040 | 6.040 | 21,001 |
| 2026-10-12 | 6.050 | 6.060 | 6.000 | 6.000 | 6.000 | 14,000 |
| 2026-10-08 | 6.000 | 6.060 | 6.000 | 6.060 | 6.060 | 15,000 |
| 2026-10-07 | 6.100 | 6.100 | 6.000 | 6.070 | 6.070 | 26,000 |
| 2026-10-06 | 6.030 | 6.090 | 6.030 | 6.090 | 6.090 | 5,000 |
| 2026-10-05 | 6.060 | 6.060 | 6.040 | 6.050 | 6.050 | 24,368 |
| 2026-10-02 | 5.920 | 6.570 | 5.920 | 6.350 | 6.350 | 20,317 |
| 2026-10-01 | 6.060 | 6.060 | 6.000 | 6.030 | 6.030 | 12,000 |
| 2026-09-30 | 6.010 | 6.040 | 5.970 | 6.030 | 6.030 | 35,100 |
| 2026-09-29 | 5.970 | 6.010 | 5.970 | 6.010 | 6.010 | 81,200 |
| 2026-09-24 | 6.030 | 6.030 | 5.980 | 6.010 | 6.010 | 41,000 |
| 2026-09-23 | 6.000 | 6.010 | 5.960 | 6.010 | 6.010 | 62,000 |
| 2026-09-22 | 6.000 | 6.010 | 5.960 | 6.010 | 6.010 | 25,000 |
| 2026-09-21 | 6.000 | 6.020 | 5.930 | 6.020 | 6.020 | 41,100 |
| 2026-09-18 | 6.030 | 6.030 | 6.000 | 6.010 | 6.010 | 92,506 |
| 2026-09-17 | 5.980 | 6.010 | 5.980 | 6.010 | 6.010 | 43,200 |
| 2026-09-16 | 6.000 | 6.020 | 5.900 | 6.020 | 6.020 | 104,000 |
| 2026-09-15 | 6.030 | 6.030 | 5.940 | 6.020 | 6.020 | 77,200 |
| 2026-09-14 | 6.000 | 6.030 | 6.000 | 6.010 | 6.010 | 74,000 |
| 2026-09-11 | 5.990 | 6.030 | 5.910 | 6.020 | 6.020 | 40,100 |
| 2026-09-10 | 5.930 | 6.000 | 5.930 | 6.000 | 6.000 | 9,000 |
| 2026-09-09 | 5.950 | 6.000 | 5.920 | 6.000 | 6.000 | 37,000 |
| 2026-09-08 | 5.950 | 6.000 | 5.950 | 6.000 | 6.000 | 11,138 |
| 2026-09-07 | 5.940 | 6.030 | 5.930 | 6.030 | 6.030 | 35,000 |
| 2026-09-04 | 6.000 | 6.050 | 5.960 | 6.010 | 6.010 | 27,000 |
| 2026-09-03 | 6.060 | 6.070 | 6.010 | 6.010 | 6.010 | 5,000 |
| 2026-09-02 | 5.910 | 6.070 | 5.910 | 6.070 | 6.070 | 29,046 |
| 2026-09-01 | 6.070 | 6.080 | 5.980 | 6.050 | 6.050 | 17,000 |
| 2026-08-31 | 6.010 | 6.080 | 5.980 | 6.080 | 6.080 | 6,249 |
| 2026-08-28 | 6.000 | 6.110 | 6.000 | 6.060 | 6.060 | 66,084 |
| 2026-08-27 | 5.920 | 6.050 | 5.920 | 6.050 | 6.050 | 31,000 |
| 2026-08-26 | 6.030 | 6.040 | 6.000 | 6.020 | 6.020 | 11,000 |
| 2026-08-25 | 5.920 | 6.030 | 5.900 | 6.030 | 6.030 | 18,000 |
| 2026-08-24 | 6.030 | 6.040 | 6.030 | 6.030 | 6.030 | 5,100 |
| 2026-08-21 | 5.950 | 6.040 | 5.940 | 6.030 | 6.030 | 22,000 |
| 2026-08-20 | 5.940 | 6.040 | 5.940 | 6.030 | 6.030 | 15,000 |
| 2026-08-19 | 6.000 | 6.020 | 5.930 | 6.020 | 6.020 | 4,000 |
| 2026-08-18 | 6.030 | 6.040 | 5.990 | 6.040 | 6.040 | 17,180 |
| 2026-08-17 | 5.920 | 6.050 | 5.920 | 6.030 | 6.030 | 12,017 |
| 2026-08-14 | 6.000 | 6.050 | 5.910 | 6.050 | 6.050 | 32,154 |
| 2026-08-13 | 6.050 | 6.060 | 6.000 | 6.050 | 6.050 | 35,100 |
| 2026-08-12 | 6.050 | 6.050 | 6.000 | 6.050 | 6.050 | 6,000 |
| 2026-08-11 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 0 |
| 2026-08-10 | 6.060 | 6.060 | 6.000 | 6.060 | 6.060 | 7,000 |
| 2026-08-07 | 6.000 | 6.060 | 6.000 | 6.060 | 6.060 | 13,000 |
| 2026-08-06 | 6.050 | 6.060 | 6.000 | 6.060 | 6.060 | 56,000 |
| 2026-08-05 | 5.970 | 6.060 | 5.920 | 6.050 | 6.050 | 26,000 |
| 2026-08-04 | 6.040 | 6.060 | 5.900 | 6.060 | 6.060 | 28,627 |
| 2026-08-03 | 5.900 | 6.050 | 5.900 | 6.050 | 6.050 | 26,200 |
| 2026-07-31 | 6.050 | 6.050 | 5.900 | 6.050 | 6.050 | 54,000 |
| 2026-07-30 | 5.910 | 6.040 | 5.910 | 6.040 | 6.040 | 59,000 |
| 2026-07-29 | 5.920 | 6.030 | 5.910 | 6.000 | 6.000 | 18,000 |
| 2026-07-28 | 6.060 | 6.060 | 5.960 | 6.030 | 6.030 | 4,307 |
| 2026-07-27 | 5.910 | 6.110 | 5.910 | 6.090 | 6.090 | 5,000 |
| 2026-07-24 | 6.010 | 6.030 | 5.910 | 6.020 | 6.020 | 27,000 |
| 2026-07-23 | 6.030 | 6.030 | 6.010 | 6.010 | 6.010 | 8,000 |
Page 1 of 3 · 126 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.