Kee Tai Properties Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	12.950	13.300	12.950	13.200	12.191	1,935,907
2021-11-11	13.150	13.400	12.950	12.950	11.960	2,074,783
2021-11-10	12.850	13.300	12.850	13.100	12.098	2,599,805
2021-11-09	13.050	13.050	12.800	12.900	11.914	1,826,241
2021-11-08	12.800	13.200	12.800	13.050	12.052	3,046,751
2021-11-05	13.250	13.350	12.750	12.800	11.821	9,837,470
2021-11-04	13.500	13.750	13.200	13.250	12.237	4,994,929
2021-11-03	13.050	13.650	12.900	13.550	12.514	4,508,298
2021-11-02	12.550	13.250	12.500	13.150	12.145	5,225,659
2021-11-01	12.800	13.000	12.350	12.550	11.591	8,318,071
2021-10-29	13.200	13.250	13.050	13.100	12.098	2,201,145
2021-10-28	13.150	13.350	13.000	13.300	12.283	3,306,642
2021-10-27	13.200	13.500	13.000	13.350	12.329	4,725,027
2021-10-26	13.400	13.750	12.950	13.100	12.098	9,480,152
2021-10-25	14.300	14.350	13.400	13.600	12.560	13,486,687
2021-10-22	14.150	14.850	13.150	14.450	13.345	33,278,202
2021-10-21	12.850	13.500	12.600	13.500	12.468	17,484,364
2021-10-20	12.000	12.850	11.850	12.500	11.544	10,688,899
2021-10-19	11.400	11.850	11.350	11.750	10.852	3,124,221
2021-10-18	12.000	13.050	11.300	11.400	10.528	15,772,517
2021-10-15	12.400	12.400	11.700	11.950	11.036	5,483,881
2021-10-14	12.500	12.900	12.150	12.150	11.221	7,444,635

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

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