Kee Tai Properties Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 8.670 | 8.730 | 8.650 | 8.650 | 8.650 | 200,308 |
| 2026-10-21 | 8.630 | 8.660 | 8.620 | 8.640 | 8.640 | 307,959 |
| 2026-10-20 | 8.610 | 8.690 | 8.610 | 8.620 | 8.620 | 317,623 |
| 2026-10-19 | 8.690 | 8.740 | 8.610 | 8.670 | 8.670 | 153,384 |
| 2026-10-16 | 8.700 | 8.780 | 8.690 | 8.690 | 8.690 | 326,084 |
| 2026-10-15 | 8.860 | 8.860 | 8.690 | 8.700 | 8.700 | 450,001 |
| 2026-10-14 | 8.880 | 8.960 | 8.810 | 8.820 | 8.820 | 224,532 |
| 2026-10-13 | 8.880 | 8.950 | 8.860 | 8.880 | 8.880 | 301,307 |
| 2026-10-12 | 8.910 | 8.980 | 8.880 | 8.920 | 8.920 | 193,045 |
| 2026-10-08 | 8.730 | 8.910 | 8.730 | 8.910 | 8.910 | 209,000 |
| 2026-10-07 | 8.640 | 8.780 | 8.640 | 8.780 | 8.780 | 279,000 |
| 2026-10-06 | 8.690 | 8.710 | 8.620 | 8.630 | 8.630 | 369,000 |
| 2026-10-05 | 8.860 | 8.870 | 8.660 | 8.670 | 8.670 | 647,096 |
| 2026-10-02 | 8.830 | 8.870 | 8.800 | 8.870 | 8.870 | 336,046 |
| 2026-10-01 | 8.950 | 8.950 | 8.800 | 8.830 | 8.830 | 249,000 |
| 2026-09-30 | 8.680 | 8.990 | 8.680 | 8.920 | 8.920 | 687,550 |
| 2026-09-29 | 8.700 | 8.710 | 8.580 | 8.710 | 8.710 | 475,000 |
| 2026-09-24 | 8.670 | 8.740 | 8.640 | 8.710 | 8.710 | 236,040 |
| 2026-09-23 | 8.650 | 8.770 | 8.610 | 8.670 | 8.670 | 285,424 |
| 2026-09-22 | 8.530 | 8.660 | 8.520 | 8.610 | 8.610 | 743,237 |
Page 1 of 1 · 20 trading days
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.