Kee Tai Properties Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	13.050	13.150	13.000	13.150	12.640	602,173
2022-08-09	12.950	13.100	12.900	13.050	12.544	879,883
2022-08-08	13.050	13.050	12.800	12.900	12.400	1,323,318
2022-08-05	13.050	13.100	12.950	12.950	12.448	337,525
2022-08-04	13.000	13.100	12.850	12.950	12.448	820,221
2022-08-03	13.100	13.200	13.050	13.050	12.544	912,262
2022-08-02	13.150	13.150	13.050	13.150	12.640	1,177,146
2022-08-01	13.350	13.350	13.150	13.200	12.688	703,621
2022-07-29	13.000	13.350	13.000	13.200	12.688	2,254,561
2022-07-28	12.900	13.000	12.900	12.950	12.448	1,293,609
2022-07-27	12.700	12.900	12.700	12.900	12.400	447,272
2022-07-26	13.000	13.000	12.650	12.700	12.208	706,067
2022-07-25	12.650	13.000	12.650	12.950	12.448	1,540,848
2022-07-22	12.650	12.800	12.600	12.650	12.160	677,491
2022-07-21	12.550	12.700	12.550	12.650	12.160	514,400
2022-07-20	12.650	12.750	12.550	12.550	12.064	621,065
2022-07-19	12.500	12.650	12.500	12.650	12.160	582,131
2022-07-18	12.450	12.600	12.350	12.550	12.064	837,094
2022-07-15	12.350	12.450	12.300	12.400	11.919	306,220
2022-07-14	12.350	12.450	12.300	12.350	11.871	569,021
2022-07-13	12.450	12.450	12.350	12.350	11.871	457,099
2022-07-12	12.450	12.500	12.250	12.300	11.823	895,466
2022-07-11	12.500	12.550	12.450	12.450	11.967	501,470
2022-07-08	12.600	12.600	12.450	12.450	11.967	1,299,707
2022-07-07	12.500	12.550	12.400	12.500	12.016	672,311
2022-07-06	12.700	12.700	12.400	12.450	11.967	965,125
2022-07-05	12.750	12.800	12.650	12.750	12.256	1,117,505
2022-07-04	13.050	13.250	12.850	13.100	12.098	3,713,209
2022-07-01	13.300	13.700	12.750	12.750	11.775	7,801,824
2022-06-30	12.650	12.750	12.500	12.650	11.683	778,734
2022-06-29	12.550	12.750	12.450	12.650	11.683	547,558
2022-06-28	12.550	12.550	12.300	12.550	11.591	494,368
2022-06-27	12.500	12.650	12.500	12.550	11.591	594,381
2022-06-24	12.450	12.650	12.300	12.400	11.452	394,645
2022-06-23	12.400	12.500	12.250	12.350	11.406	556,615
2022-06-22	12.650	12.650	12.250	12.250	11.313	861,538
2022-06-21	12.500	12.650	12.450	12.600	11.637	738,397
2022-06-20	12.650	12.650	12.350	12.350	11.406	991,698
2022-06-17	12.650	12.750	12.550	12.650	11.683	1,077,444
2022-06-16	13.100	13.100	12.750	12.750	11.775	1,280,058
2022-06-15	13.000	13.150	12.900	12.950	11.960	845,159
2022-06-14	12.850	13.100	12.850	13.050	12.052	898,861
2022-06-13	13.200	13.300	12.900	13.000	12.006	1,594,612
2022-06-10	13.500	13.550	13.400	13.400	12.376	887,746
2022-06-09	13.650	13.750	13.550	13.550	12.514	909,021
2022-06-08	13.700	13.800	13.550	13.650	12.606	1,327,740
2022-06-07	13.350	13.800	13.350	13.600	12.560	3,239,395
2022-06-06	13.350	13.450	13.250	13.350	12.329	903,062
2022-06-02	13.350	13.400	13.250	13.300	12.283	843,327
2022-06-01	13.450	13.450	13.300	13.300	12.283	920,142
2022-05-31	13.350	13.400	12.950	13.150	12.145	1,202,672
2022-05-30	13.350	13.600	13.300	13.350	12.329	1,295,864
2022-05-27	13.300	13.350	13.250	13.250	12.237	784,160
2022-05-26	13.400	13.400	13.200	13.250	12.237	968,804
2022-05-25	13.300	13.400	13.250	13.300	12.283	1,220,594
2022-05-24	13.050	13.400	13.050	13.250	12.237	3,412,187
2022-05-23	13.100	13.150	13.000	13.050	12.052	1,025,488
2022-05-20	13.150	13.200	13.000	13.100	12.098	1,202,192
2022-05-19	12.850	13.200	12.750	13.100	12.098	2,164,587
2022-05-18	13.050	13.050	12.850	13.000	12.006	1,385,144

← NewerPage 18 of 21 · 1,216 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.