Kingland Property Corporation Ltd. (6264.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 12.65 | 12.90 | 12.15 | 12.50 | 12.50 | 1,264,956 |
| 10 May 2024 | 13.70 | 13.70 | 13.35 | 13.45 | 13.45 | 732,000 |
| 09 May 2024 | 13.70 | 14.35 | 13.40 | 14.10 | 14.10 | 1,221,000 |
| 08 May 2024 | 13.95 | 14.20 | 13.55 | 13.70 | 13.70 | 1,104,000 |
| 07 May 2024 | 15.45 | 15.45 | 14.05 | 14.10 | 14.10 | 1,672,000 |
| 06 May 2024 | 16.30 | 16.40 | 15.05 | 15.25 | 15.25 | 1,857,000 |
| 03 May 2024 | 17.50 | 17.50 | 16.15 | 16.25 | 16.25 | 1,781,000 |
| 02 May 2024 | 16.80 | 18.50 | 16.45 | 17.70 | 17.70 | 2,318,000 |
| 30 Apr 2024 | 16.95 | 16.95 | 15.70 | 16.95 | 16.95 | 6,902,000 |
| 29 Apr 2024 | 15.45 | 15.45 | 14.95 | 15.45 | 15.45 | 2,122,000 |
| 26 Apr 2024 | 13.15 | 14.05 | 12.90 | 14.05 | 14.05 | 4,027,000 |
| 25 Apr 2024 | 12.05 | 12.80 | 11.35 | 12.80 | 12.80 | 2,784,000 |
| 24 Apr 2024 | 11.80 | 12.20 | 11.30 | 11.65 | 11.65 | 1,595,000 |
| 23 Apr 2024 | 12.10 | 12.10 | 10.90 | 11.55 | 11.55 | 3,823,000 |
| 22 Apr 2024 | 11.50 | 12.10 | 11.40 | 12.10 | 12.10 | 5,802,000 |
| 19 Apr 2024 | 10.10 | 11.00 | 9.61 | 11.00 | 11.00 | 2,306,000 |
| 18 Apr 2024 | 10.40 | 10.85 | 9.99 | 10.00 | 10.00 | 2,758,000 |
| 17 Apr 2024 | 9.80 | 10.25 | 9.60 | 10.25 | 10.25 | 2,418,000 |
| 16 Apr 2024 | 8.66 | 9.35 | 8.66 | 9.35 | 9.35 | 1,388,000 |
| 15 Apr 2024 | 8.70 | 8.71 | 8.46 | 8.50 | 8.50 | 211,000 |
| 12 Apr 2024 | 8.92 | 9.02 | 8.64 | 8.70 | 8.70 | 434,000 |
| 11 Apr 2024 | 9.19 | 9.62 | 8.52 | 9.12 | 9.12 | 831,000 |
| 10 Apr 2024 | 8.81 | 9.60 | 8.81 | 9.37 | 9.37 | 1,826,000 |
| 09 Apr 2024 | 8.01 | 8.81 | 7.97 | 8.81 | 8.81 | 743,000 |
| 08 Apr 2024 | 8.16 | 8.24 | 7.90 | 8.01 | 8.01 | 197,000 |
| 03 Apr 2024 | 8.60 | 8.60 | 7.88 | 8.09 | 8.09 | 128,000 |
| 02 Apr 2024 | 7.86 | 7.90 | 7.86 | 7.90 | 7.90 | 4,000 |
| 01 Apr 2024 | 7.94 | 7.97 | 7.86 | 7.91 | 7.91 | 199,000 |
| 29 Mar 2024 | 7.91 | 7.91 | 7.90 | 7.90 | 7.90 | 14,000 |
| 28 Mar 2024 | 7.92 | 7.95 | 7.90 | 7.92 | 7.92 | 82,000 |
| 27 Mar 2024 | 7.98 | 8.15 | 7.96 | 7.97 | 7.97 | 143,000 |
| 26 Mar 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
| 25 Mar 2024 | 7.99 | 8.14 | 7.99 | 8.14 | 8.14 | 30,000 |
| 22 Mar 2024 | 7.98 | 8.04 | 7.98 | 8.04 | 8.04 | 36,000 |
| 21 Mar 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 2,000 |
| 20 Mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 19 Mar 2024 | 8.00 | 8.01 | 7.98 | 8.00 | 8.00 | 161,000 |
| 18 Mar 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
| 15 Mar 2024 | 7.98 | 7.98 | 7.88 | 7.94 | 7.94 | 60,000 |
| 14 Mar 2024 | 7.84 | 7.97 | 7.84 | 7.97 | 7.97 | 18,000 |
| 13 Mar 2024 | 7.82 | 8.00 | 7.82 | 7.98 | 7.98 | 43,000 |
| 12 Mar 2024 | 8.01 | 8.01 | 7.99 | 8.00 | 8.00 | 43,000 |
| 11 Mar 2024 | 8.22 | 8.23 | 8.22 | 8.23 | 8.23 | 6,000 |
| 08 Mar 2024 | 7.97 | 8.04 | 7.95 | 8.04 | 8.04 | 17,000 |
| 07 Mar 2024 | 8.10 | 8.10 | 7.90 | 8.07 | 8.07 | 24,000 |
| 06 Mar 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 5,000 |
| 05 Mar 2024 | 8.01 | 8.15 | 7.97 | 8.15 | 8.15 | 104,000 |
| 04 Mar 2024 | 8.01 | 8.18 | 8.01 | 8.18 | 8.18 | 13,000 |
| 01 Mar 2024 | 8.15 | 8.21 | 8.08 | 8.10 | 8.10 | 24,000 |
| 29 Feb 2024 | 8.37 | 8.37 | 8.05 | 8.29 | 8.29 | 61,000 |
| 27 Feb 2024 | 8.67 | 8.67 | 8.15 | 8.37 | 8.37 | 55,000 |
| 26 Feb 2024 | 8.10 | 8.16 | 8.10 | 8.16 | 8.16 | 48,000 |
| 23 Feb 2024 | 8.10 | 8.10 | 8.05 | 8.10 | 8.10 | 46,000 |
| 22 Feb 2024 | 8.00 | 8.46 | 8.00 | 8.20 | 8.20 | 103,000 |
| 21 Feb 2024 | 7.98 | 8.06 | 7.83 | 8.04 | 8.04 | 96,000 |
| 20 Feb 2024 | 7.80 | 7.99 | 7.80 | 7.99 | 7.99 | 77,000 |
| 19 Feb 2024 | 8.06 | 8.06 | 7.76 | 7.80 | 7.80 | 47,000 |
| 16 Feb 2024 | 7.86 | 7.86 | 7.77 | 7.80 | 7.80 | 41,000 |
| 15 Feb 2024 | 7.86 | 7.86 | 7.85 | 7.86 | 7.86 | 15,000 |
| 05 Feb 2024 | 8.00 | 8.00 | 7.93 | 7.99 | 7.99 | 26,000 |
| 02 Feb 2024 | 8.00 | 8.00 | 7.93 | 7.99 | 7.99 | 41,000 |
| 01 Feb 2024 | 7.97 | 7.97 | 7.95 | 7.97 | 7.97 | 31,000 |
| 31 Jan 2024 | 7.94 | 7.98 | 7.94 | 7.97 | 7.97 | 72,000 |
| 30 Jan 2024 | 7.97 | 7.98 | 7.93 | 7.96 | 7.96 | 15,000 |
| 29 Jan 2024 | 7.84 | 7.99 | 7.84 | 7.96 | 7.96 | 125,000 |
| 26 Jan 2024 | 7.85 | 7.87 | 7.80 | 7.84 | 7.84 | 8,000 |
| 25 Jan 2024 | 7.74 | 7.90 | 7.74 | 7.87 | 7.87 | 15,000 |
| 24 Jan 2024 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | 4,000 |
| 23 Jan 2024 | 7.65 | 7.77 | 7.65 | 7.77 | 7.77 | 143,000 |
| 22 Jan 2024 | 7.69 | 7.69 | 7.62 | 7.69 | 7.69 | 5,000 |
| 19 Jan 2024 | 7.64 | 7.69 | 7.64 | 7.69 | 7.69 | 2,000 |
| 18 Jan 2024 | 7.62 | 7.64 | 7.62 | 7.64 | 7.64 | 3,000 |
| 17 Jan 2024 | 7.68 | 7.69 | 7.55 | 7.65 | 7.65 | 26,000 |
| 16 Jan 2024 | 7.67 | 7.70 | 7.62 | 7.69 | 7.69 | 26,000 |
| 15 Jan 2024 | 7.65 | 7.69 | 7.56 | 7.67 | 7.67 | 18,000 |
| 12 Jan 2024 | 7.70 | 7.70 | 7.48 | 7.65 | 7.65 | 40,000 |
| 11 Jan 2024 | 7.80 | 7.80 | 7.50 | 7.61 | 7.61 | 28,000 |
| 10 Jan 2024 | 7.67 | 7.67 | 7.41 | 7.58 | 7.58 | 20,000 |
| 09 Jan 2024 | 7.55 | 7.59 | 7.55 | 7.58 | 7.58 | 8,000 |
| 08 Jan 2024 | 7.49 | 7.56 | 7.49 | 7.56 | 7.56 | 13,000 |
| 05 Jan 2024 | 7.24 | 7.57 | 7.24 | 7.57 | 7.57 | 5,000 |
| 04 Jan 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 2,000 |
| 03 Jan 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 2,000 |
| 02 Jan 2024 | 7.20 | 7.32 | 7.18 | 7.32 | 7.32 | 11,000 |
| 29 Dec 2023 | 7.20 | 7.32 | 7.20 | 7.32 | 7.32 | 3,000 |
| 28 Dec 2023 | 7.20 | 7.26 | 7.20 | 7.26 | 7.26 | 11,000 |
| 27 Dec 2023 | 7.20 | 7.20 | 7.16 | 7.20 | 7.20 | 37,000 |
| 26 Dec 2023 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | 35,000 |
| 25 Dec 2023 | 7.11 | 7.20 | 7.09 | 7.20 | 7.20 | 17,000 |
| 22 Dec 2023 | 7.01 | 7.28 | 7.01 | 7.28 | 7.28 | 7,000 |
| 21 Dec 2023 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 2,000 |
| 20 Dec 2023 | 7.40 | 7.40 | 7.05 | 7.18 | 7.18 | 52,000 |
| 19 Dec 2023 | 7.05 | 7.18 | 7.05 | 7.18 | 7.18 | 16,000 |
| 18 Dec 2023 | 7.10 | 7.10 | 7.07 | 7.10 | 7.10 | 18,000 |
| 15 Dec 2023 | 7.19 | 7.22 | 7.10 | 7.20 | 7.20 | 37,000 |
| 14 Dec 2023 | 7.02 | 7.24 | 7.02 | 7.22 | 7.22 | 21,000 |
| 13 Dec 2023 | 7.12 | 7.30 | 7.05 | 7.30 | 7.30 | 25,000 |
| 12 Dec 2023 | 7.11 | 7.30 | 7.10 | 7.30 | 7.30 | 15,000 |
| 11 Dec 2023 | 7.28 | 7.30 | 7.28 | 7.30 | 7.30 | 6,000 |
| 08 Dec 2023 | 7.29 | 7.30 | 7.11 | 7.30 | 7.30 | 11,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.