Kee Tai Properties Co., Ltd. (TPE:2538)
Taiwan · Delayed Price · Currency is TWD 8.65
+0.01 (0.12%)
Oct 22, 2026, 2:36 PM CST
Kee Tai Properties Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 8.67 | 8.73 | 8.65 | 8.65 | 8.65 | 0.12% | 200,653 |
| Oct 21, 2026 | 8.63 | 8.66 | 8.62 | 8.64 | 8.64 | 0.23% | 307,974 |
| Oct 20, 2026 | 8.61 | 8.69 | 8.61 | 8.62 | 8.62 | -0.58% | 317,623 |
| Oct 19, 2026 | 8.69 | 8.74 | 8.61 | 8.67 | 8.67 | -0.23% | 153,384 |
| Oct 16, 2026 | 8.70 | 8.78 | 8.69 | 8.69 | 8.69 | -0.11% | 326,095 |
| Oct 15, 2026 | 8.86 | 8.86 | 8.69 | 8.70 | 8.70 | -1.36% | 452,394 |
| Oct 14, 2026 | 8.88 | 8.96 | 8.81 | 8.82 | 8.82 | -0.68% | 226,998 |
| Oct 13, 2026 | 8.88 | 8.95 | 8.86 | 8.88 | 8.88 | -0.45% | 302,330 |
| Oct 12, 2026 | 8.91 | 8.98 | 8.88 | 8.92 | 8.92 | 0.11% | 196,641 |
| Oct 8, 2026 | 8.73 | 8.91 | 8.73 | 8.91 | 8.91 | 1.48% | 210,241 |
| Oct 7, 2026 | 8.64 | 8.78 | 8.64 | 8.78 | 8.78 | 1.74% | 280,089 |
| Oct 6, 2026 | 8.69 | 8.71 | 8.62 | 8.63 | 8.63 | -0.46% | 371,753 |
| Oct 5, 2026 | 8.86 | 8.87 | 8.66 | 8.67 | 8.67 | -2.25% | 651,642 |
| Oct 2, 2026 | 8.83 | 8.87 | 8.80 | 8.87 | 8.87 | 0.45% | 337,876 |
| Oct 1, 2026 | 8.95 | 8.95 | 8.80 | 8.83 | 8.83 | -1.01% | 251,192 |
| Sep 30, 2026 | 8.68 | 8.99 | 8.68 | 8.92 | 8.92 | 2.41% | 691,830 |
| Sep 29, 2026 | 8.70 | 8.71 | 8.58 | 8.71 | 8.71 | - | 475,327 |
| Sep 24, 2026 | 8.67 | 8.74 | 8.64 | 8.71 | 8.71 | 0.46% | 237,556 |
| Sep 23, 2026 | 8.65 | 8.77 | 8.61 | 8.67 | 8.67 | 0.70% | 286,783 |
| Sep 22, 2026 | 8.53 | 8.66 | 8.52 | 8.61 | 8.61 | 0.47% | 743,938 |
| Sep 21, 2026 | 8.51 | 8.63 | 8.46 | 8.57 | 8.57 | 1.30% | 2,182,774 |
| Sep 18, 2026 | 8.79 | 9.00 | 8.46 | 8.46 | 8.46 | -2.65% | 10,701,641 |
| Sep 17, 2026 | 8.64 | 8.73 | 8.58 | 8.69 | 8.69 | 0.70% | 249,282 |
| Sep 16, 2026 | 8.62 | 8.68 | 8.56 | 8.63 | 8.63 | - | 445,185 |
| Sep 15, 2026 | 8.68 | 8.68 | 8.59 | 8.63 | 8.63 | -0.46% | 633,201 |
| Sep 14, 2026 | 8.74 | 8.74 | 8.64 | 8.67 | 8.67 | -0.80% | 272,347 |
| Sep 11, 2026 | 8.73 | 8.78 | 8.71 | 8.74 | 8.74 | -0.68% | 282,334 |
| Sep 10, 2026 | 8.83 | 8.83 | 8.75 | 8.80 | 8.80 | -0.34% | 399,537 |
| Sep 9, 2026 | 8.87 | 8.88 | 8.76 | 8.83 | 8.83 | -0.45% | 475,713 |
| Sep 8, 2026 | 8.81 | 8.94 | 8.80 | 8.87 | 8.87 | 0.91% | 273,481 |
| Sep 7, 2026 | 8.89 | 8.89 | 8.79 | 8.79 | 8.79 | -1.12% | 463,753 |
| Sep 4, 2026 | 8.96 | 8.96 | 8.77 | 8.89 | 8.89 | - | 538,369 |
| Sep 3, 2026 | 8.81 | 8.93 | 8.75 | 8.89 | 8.89 | 0.91% | 733,869 |
| Sep 2, 2026 | 8.82 | 8.83 | 8.73 | 8.81 | 8.81 | -0.23% | 853,127 |
| Sep 1, 2026 | 8.85 | 8.89 | 8.82 | 8.83 | 8.83 | -0.11% | 388,472 |
| Aug 31, 2026 | 8.88 | 8.91 | 8.81 | 8.84 | 8.84 | -0.67% | 718,665 |
| Aug 28, 2026 | 9.03 | 9.03 | 8.90 | 8.90 | 8.90 | -1.22% | 972,921 |
| Aug 27, 2026 | 9.14 | 9.15 | 9.01 | 9.01 | 9.01 | -1.42% | 466,286 |
| Aug 26, 2026 | 9.13 | 9.14 | 9.00 | 9.14 | 9.14 | 0.66% | 406,081 |
| Aug 25, 2026 | 9.11 | 9.11 | 9.01 | 9.08 | 9.08 | 0.11% | 401,274 |
| Aug 24, 2026 | 9.10 | 9.17 | 9.04 | 9.07 | 9.07 | -0.66% | 430,204 |
| Aug 21, 2026 | 9.06 | 9.13 | 9.03 | 9.13 | 9.13 | 0.77% | 267,034 |
| Aug 20, 2026 | 9.02 | 9.07 | 9.01 | 9.06 | 9.06 | 0.44% | 289,154 |
| Aug 19, 2026 | 9.09 | 9.09 | 9.00 | 9.02 | 9.02 | -0.55% | 316,952 |
| Aug 18, 2026 | 9.12 | 9.27 | 9.01 | 9.07 | 9.07 | -0.55% | 596,662 |
| Aug 17, 2026 | 9.11 | 9.13 | 9.07 | 9.12 | 9.12 | 0.11% | 302,903 |
| Aug 14, 2026 | 9.14 | 9.15 | 9.08 | 9.11 | 9.11 | -0.33% | 302,811 |
| Aug 13, 2026 | 9.18 | 9.20 | 9.08 | 9.14 | 9.14 | 0.11% | 480,675 |
| Aug 12, 2026 | 9.13 | 9.17 | 9.13 | 9.13 | 9.13 | - | 160,499 |
| Aug 11, 2026 | 9.18 | 9.18 | 9.12 | 9.13 | 9.13 | -0.44% | 348,333 |