Kee Tai Properties Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	12.150	12.250	12.150	12.150	11.221	493,798
2022-02-15	12.100	12.300	12.100	12.150	11.221	440,522
2022-02-14	12.350	12.350	12.100	12.150	11.221	702,012
2022-02-11	12.300	12.500	12.250	12.450	11.498	730,998
2022-02-10	12.300	12.350	12.250	12.350	11.406	499,689
2022-02-09	12.350	12.400	12.250	12.350	11.406	618,282
2022-02-08	12.200	12.350	12.200	12.350	11.406	526,091
2022-02-07	11.900	12.350	11.900	12.200	11.267	961,979
2022-01-26	11.850	11.900	11.750	11.850	10.944	552,724
2022-01-25	12.050	12.050	11.800	11.800	10.898	778,327
2022-01-24	11.900	11.950	11.750	11.950	11.036	1,165,429
2022-01-21	12.100	12.350	11.900	11.900	10.990	1,283,478
2022-01-20	12.150	12.200	12.000	12.200	11.267	567,191
2022-01-19	12.100	12.150	11.950	12.050	11.129	1,413,082
2022-01-18	12.300	12.350	12.150	12.200	11.267	1,251,542
2022-01-17	12.200	12.300	12.200	12.300	11.360	838,049
2022-01-14	12.250	12.300	12.200	12.250	11.313	1,089,729
2022-01-13	12.300	12.450	12.250	12.300	11.360	1,440,504
2022-01-12	12.350	12.350	12.200	12.300	11.360	856,596
2022-01-11	12.250	12.400	12.200	12.350	11.406	1,075,476
2022-01-10	12.200	12.350	12.050	12.350	11.406	1,449,616
2022-01-07	12.400	12.450	12.150	12.200	11.267	1,690,653
2022-01-06	12.400	12.550	12.350	12.400	11.452	627,501
2022-01-05	12.450	12.600	12.400	12.550	11.591	949,862
2022-01-04	12.250	12.600	12.250	12.550	11.591	1,853,119
2022-01-03	12.500	12.550	12.000	12.250	11.313	3,445,896
2021-12-30	12.650	12.750	12.550	12.600	11.637	1,347,802
2021-12-29	12.450	12.650	12.400	12.650	11.683	1,309,473
2021-12-28	12.400	12.500	12.350	12.450	11.498	895,663
2021-12-27	12.350	12.650	12.300	12.350	11.406	1,866,278
2021-12-24	12.400	12.400	12.300	12.350	11.406	916,725
2021-12-23	12.400	12.450	12.300	12.400	11.452	917,133
2021-12-22	12.550	12.550	12.300	12.350	11.406	1,172,161
2021-12-21	12.600	12.600	12.300	12.400	11.452	2,530,697
2021-12-20	12.550	12.850	12.550	12.550	11.591	1,666,880
2021-12-17	12.650	12.700	12.300	12.550	11.591	4,820,638
2021-12-16	13.000	13.050	12.600	12.750	11.775	3,169,354
2021-12-15	12.950	13.150	12.750	12.850	11.868	3,411,525
2021-12-14	13.100	13.100	13.000	13.000	12.006	2,448,557
2021-12-13	13.250	13.350	13.100	13.150	12.145	1,444,622
2021-12-10	13.150	13.450	13.150	13.250	12.237	2,285,937
2021-12-09	13.800	13.800	13.250	13.250	12.237	6,268,853
2021-12-08	13.900	13.900	13.700	13.800	12.745	1,380,724
2021-12-07	13.800	14.000	13.700	13.800	12.745	1,735,581
2021-12-06	13.950	13.950	13.600	13.800	12.745	3,481,029
2021-12-03	14.200	14.300	13.900	14.000	12.930	3,191,627
2021-12-02	14.900	14.950	14.100	14.250	13.161	6,313,733
2021-12-01	15.100	15.800	14.700	14.850	13.715	11,008,298
2021-11-30	14.150	15.200	14.150	15.050	13.899	7,083,434
2021-11-29	14.050	14.300	13.850	14.050	12.976	4,698,977
2021-11-26	14.550	14.900	14.150	14.350	13.253	8,437,998
2021-11-25	13.800	14.800	13.650	14.650	13.530	11,534,197
2021-11-24	13.250	14.100	13.150	14.050	12.976	5,770,197
2021-11-23	13.050	13.350	13.050	13.250	12.237	1,450,183
2021-11-22	12.950	13.250	12.900	13.150	12.145	1,506,945
2021-11-19	13.150	13.150	12.900	13.000	12.006	1,852,196
2021-11-18	13.150	13.150	13.000	13.100	12.098	1,028,281
2021-11-17	13.200	13.250	12.950	13.000	12.006	3,294,051
2021-11-16	13.150	13.550	13.150	13.250	12.237	2,080,641
2021-11-15	13.200	13.250	13.000	13.150	12.145	1,680,044

← NewerPage 20 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.