Kee Tai Properties Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	12.850	13.150	12.850	13.050	12.052	2,273,461
2022-05-16	12.450	12.900	12.450	12.850	11.868	1,965,983
2022-05-13	12.250	12.450	12.200	12.400	11.452	946,204
2022-05-12	12.150	12.300	12.150	12.200	11.267	1,181,882
2022-05-11	12.150	12.250	12.100	12.250	11.313	771,837
2022-05-10	12.100	12.200	11.950	12.200	11.267	1,044,279
2022-05-09	12.350	12.350	12.050	12.100	11.175	1,370,389
2022-05-06	12.250	12.350	12.200	12.300	11.360	1,346,437
2022-05-05	12.200	12.450	12.200	12.350	11.406	632,490
2022-05-04	12.300	12.300	12.150	12.250	11.313	1,001,113
2022-05-03	12.300	12.350	12.200	12.250	11.313	711,172
2022-04-29	12.350	12.450	12.250	12.300	11.360	870,728
2022-04-28	12.300	12.350	12.250	12.300	11.360	527,331
2022-04-27	12.500	12.550	12.300	12.350	11.406	1,607,553
2022-04-26	12.600	12.700	12.600	12.650	11.683	380,673
2022-04-25	12.700	12.750	12.500	12.600	11.637	1,261,625
2022-04-22	12.900	12.950	12.650	12.850	11.868	1,277,695
2022-04-21	12.850	13.100	12.750	12.900	11.914	2,048,805
2022-04-20	12.850	12.850	12.700	12.750	11.775	266,623
2022-04-19	12.650	12.850	12.650	12.800	11.821	430,207
2022-04-18	12.700	12.700	12.600	12.650	11.683	744,712
2022-04-15	12.750	12.800	12.650	12.750	11.775	530,222
2022-04-14	12.700	12.850	12.650	12.700	11.729	691,078
2022-04-13	12.800	12.900	12.600	12.750	11.775	1,415,718
2022-04-12	12.900	13.000	12.800	12.850	11.868	1,304,695
2022-04-11	13.300	13.750	13.050	13.150	12.145	4,734,818
2022-04-08	13.100	13.250	12.900	13.200	12.191	3,226,966
2022-04-07	12.850	12.950	12.750	12.800	11.821	1,091,515
2022-04-06	12.650	12.850	12.650	12.850	11.868	891,327
2022-04-01	12.750	12.750	12.650	12.750	11.775	536,455
2022-03-31	12.600	12.900	12.600	12.850	11.868	1,644,671
2022-03-30	12.500	12.650	12.500	12.600	11.637	1,471,753
2022-03-29	12.500	12.550	12.400	12.500	11.544	583,413
2022-03-28	12.600	12.600	12.400	12.500	11.544	1,469,867
2022-03-25	12.750	12.750	12.600	12.650	11.683	644,669
2022-03-24	12.750	12.750	12.650	12.700	11.729	1,374,317
2022-03-23	12.950	12.950	12.750	12.800	11.821	1,093,723
2022-03-22	13.000	13.150	12.900	12.900	11.914	1,555,994
2022-03-21	12.750	12.950	12.750	12.900	11.914	1,514,647
2022-03-18	13.100	13.100	12.600	12.850	11.868	5,439,877
2022-03-17	12.700	13.400	12.600	13.250	12.237	12,687,215
2022-03-16	12.200	12.350	12.100	12.200	11.267	1,427,120
2022-03-15	12.350	12.350	12.150	12.150	11.221	950,412
2022-03-14	12.250	12.300	12.150	12.300	11.360	514,075
2022-03-11	12.150	12.250	12.050	12.250	11.313	1,071,871
2022-03-10	12.150	12.400	12.150	12.150	11.221	1,209,225
2022-03-09	12.050	12.150	12.050	12.150	11.221	519,410
2022-03-08	12.000	12.150	11.900	12.000	11.083	1,177,561
2022-03-07	12.300	12.300	12.000	12.100	11.175	1,160,538
2022-03-04	12.300	12.500	12.300	12.350	11.406	374,090
2022-03-03	12.450	12.500	12.350	12.450	11.498	348,241
2022-03-02	12.450	12.500	12.350	12.450	11.498	315,372
2022-03-01	12.250	12.500	12.250	12.450	11.498	401,808
2022-02-25	12.300	12.550	12.250	12.300	11.360	590,003
2022-02-24	12.700	12.700	12.200	12.300	11.360	1,583,521
2022-02-23	12.350	12.750	12.350	12.700	11.729	1,801,835
2022-02-22	12.400	12.400	12.200	12.350	11.406	723,524
2022-02-21	12.350	12.400	12.200	12.400	11.452	866,043
2022-02-18	12.200	12.350	12.100	12.300	11.360	601,634
2022-02-17	12.150	12.250	12.050	12.200	11.267	754,082

← NewerPage 19 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.