Kee Tai Properties Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	11.100	11.350	11.100	11.350	10.910	423,412
2022-11-03	11.050	11.150	11.000	11.100	10.670	340,726
2022-11-02	11.200	11.200	11.050	11.050	10.622	499,534
2022-11-01	11.000	11.250	10.950	11.250	10.814	410,183
2022-10-31	11.100	11.100	10.900	10.900	10.478	496,835
2022-10-28	11.200	11.250	10.900	10.950	10.526	723,670
2022-10-27	10.850	11.150	10.800	11.150	10.718	670,605
2022-10-26	11.000	11.000	10.800	10.850	10.430	792,053
2022-10-25	11.300	11.350	10.900	10.950	10.526	966,777
2022-10-24	10.800	11.350	10.800	11.250	10.814	964,938
2022-10-21	11.400	11.400	10.850	10.900	10.478	2,120,346
2022-10-20	12.500	12.500	11.300	11.400	10.958	3,965,646
2022-10-19	12.500	12.600	12.450	12.500	12.016	378,062
2022-10-18	12.450	12.650	12.450	12.500	12.016	708,173
2022-10-17	12.450	12.500	12.350	12.450	11.967	1,104,711
2022-10-14	12.350	12.500	12.350	12.450	11.967	693,227
2022-10-13	12.600	12.600	12.250	12.300	11.823	2,452,719
2022-10-12	12.600	12.600	12.500	12.550	12.064	849,384
2022-10-11	12.750	12.750	12.500	12.600	12.112	1,568,877
2022-10-07	12.600	12.950	12.600	12.750	12.256	2,226,896
2022-10-06	12.750	12.800	12.450	12.550	12.064	2,682,825
2022-10-05	12.750	12.850	12.700	12.750	12.256	2,148,216
2022-10-04	13.100	13.100	12.350	12.700	12.208	12,238,307
2022-10-03	13.600	13.700	13.600	13.600	13.073	574,375
2022-09-30	13.550	13.650	13.550	13.650	13.121	744,434
2022-09-29	13.650	13.700	13.550	13.600	13.073	700,457
2022-09-28	13.850	13.850	13.450	13.550	13.025	2,039,566
2022-09-27	13.700	13.800	13.650	13.700	13.169	553,651
2022-09-26	13.900	13.950	13.650	13.700	13.169	1,867,613
2022-09-23	13.900	14.000	13.900	13.950	13.409	382,780
2022-09-22	13.950	14.000	13.800	13.950	13.409	1,225,145
2022-09-21	14.100	14.200	13.950	14.000	13.457	794,419
2022-09-20	14.350	14.350	14.000	14.100	13.554	1,266,220
2022-09-19	14.500	14.500	14.250	14.250	13.698	802,471
2022-09-16	14.450	14.550	14.350	14.350	13.794	1,351,424
2022-09-15	14.450	14.650	14.450	14.500	13.938	964,675
2022-09-14	14.350	14.500	14.250	14.500	13.938	963,368
2022-09-13	14.550	14.550	14.400	14.400	13.842	550,380
2022-09-12	14.350	14.500	14.350	14.450	13.890	1,007,600
2022-09-08	14.100	14.350	14.050	14.250	13.698	1,535,901
2022-09-07	13.850	14.100	13.850	14.050	13.505	773,214
2022-09-06	14.150	14.200	13.900	13.900	13.361	1,153,513
2022-09-05	14.050	14.150	13.950	14.050	13.505	591,911
2022-09-02	14.300	14.350	14.000	14.000	13.457	1,691,008
2022-09-01	14.450	14.500	14.300	14.300	13.746	1,403,684
2022-08-31	14.400	14.650	14.350	14.500	13.938	1,811,302
2022-08-30	14.050	14.500	14.050	14.400	13.842	1,812,837
2022-08-29	14.000	14.100	13.850	14.050	13.505	2,575,932
2022-08-26	14.450	14.450	14.100	14.150	13.602	2,657,198
2022-08-25	14.600	14.850	14.250	14.400	13.842	2,822,393
2022-08-24	14.300	14.550	14.200	14.550	13.986	2,092,307
2022-08-23	14.100	14.700	14.050	14.150	13.602	5,539,674
2022-08-22	13.750	14.100	13.700	14.100	13.554	2,451,138
2022-08-19	13.850	13.850	13.750	13.850	13.313	1,152,167
2022-08-18	13.650	13.850	13.650	13.800	13.265	1,839,609
2022-08-17	13.700	13.750	13.600	13.650	13.121	1,024,855
2022-08-16	13.550	13.700	13.500	13.700	13.169	1,192,022
2022-08-15	13.400	13.550	13.350	13.500	12.977	1,228,361
2022-08-12	13.400	13.450	13.250	13.350	12.833	1,379,643
2022-08-11	13.200	13.400	13.150	13.300	12.785	1,789,882

← NewerPage 17 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-04	0.5000 TWD
2022-07-05	0.5000 TWD
2021-08-17	0.5000 TWD
2020-07-07	0.5000 TWD
2019-07-04	0.6000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.