Kee Tai Properties Co., Ltd. (TPE:2538)
Taiwan · Delayed Price · Currency is TWD 9.41
-0.05 (-0.53%)
May 22, 2026, 1:30 PM CST
Kee Tai Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 9.43 | 9.48 | 9.37 | 9.41 | 9.41 | -0.53% | 197,510 |
| May 21, 2026 | 9.40 | 9.46 | 9.35 | 9.46 | 9.46 | 0.85% | 162,135 |
| May 20, 2026 | 9.26 | 9.48 | 9.22 | 9.38 | 9.38 | 1.30% | 210,046 |
| May 19, 2026 | 9.38 | 9.42 | 9.24 | 9.26 | 9.26 | -1.38% | 688,795 |
| May 18, 2026 | 9.39 | 9.42 | 9.26 | 9.39 | 9.39 | -0.21% | 649,027 |
| May 15, 2026 | 9.61 | 9.73 | 9.40 | 9.41 | 9.41 | -1.88% | 933,212 |
| May 14, 2026 | 9.62 | 9.67 | 9.57 | 9.59 | 9.59 | -0.83% | 403,477 |
| May 13, 2026 | 9.63 | 9.73 | 9.63 | 9.67 | 9.67 | -0.51% | 542,731 |
| May 12, 2026 | 9.75 | 9.80 | 9.72 | 9.72 | 9.72 | -0.82% | 322,983 |
| May 11, 2026 | 9.93 | 9.93 | 9.80 | 9.80 | 9.80 | -1.61% | 647,756 |
| May 8, 2026 | 9.89 | 10.05 | 9.89 | 9.96 | 9.96 | 0.71% | 299,016 |
| May 7, 2026 | 10.05 | 10.05 | 9.80 | 9.89 | 9.89 | -1.10% | 795,200 |
| May 6, 2026 | 9.67 | 10.00 | 9.67 | 10.00 | 10.00 | 3.52% | 504,303 |
| May 5, 2026 | 9.59 | 9.80 | 9.53 | 9.66 | 9.66 | 0.63% | 608,180 |
| May 4, 2026 | 9.76 | 9.76 | 9.58 | 9.60 | 9.60 | -1.64% | 820,120 |
| Apr 30, 2026 | 9.93 | 9.95 | 9.72 | 9.76 | 9.76 | -1.71% | 809,038 |
| Apr 29, 2026 | 9.93 | 9.97 | 9.93 | 9.93 | 9.93 | -0.10% | 289,562 |
| Apr 28, 2026 | 10.05 | 10.05 | 9.91 | 9.94 | 9.94 | -0.10% | 312,149 |
| Apr 27, 2026 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | -0.50% | 475,658 |
| Apr 24, 2026 | 10.00 | 10.05 | 9.98 | 10.00 | 10.00 | - | 601,341 |
| Apr 23, 2026 | 10.10 | 10.15 | 10.00 | 10.00 | 10.00 | -1.48% | 391,243 |
| Apr 22, 2026 | 10.15 | 10.15 | 10.05 | 10.15 | 10.15 | 1.00% | 292,079 |
| Apr 21, 2026 | 10.10 | 10.10 | 10.00 | 10.05 | 10.05 | 0.50% | 199,402 |
| Apr 20, 2026 | 10.10 | 10.15 | 10.00 | 10.00 | 10.00 | -0.99% | 357,494 |
| Apr 17, 2026 | 10.10 | 10.15 | 10.05 | 10.10 | 10.10 | 0.50% | 322,145 |
| Apr 16, 2026 | 10.10 | 10.15 | 10.05 | 10.05 | 10.05 | 0.50% | 237,874 |
| Apr 15, 2026 | 10.15 | 10.15 | 10.00 | 10.00 | 10.00 | -0.99% | 508,460 |
| Apr 14, 2026 | 10.15 | 10.20 | 10.05 | 10.10 | 10.10 | - | 322,087 |
| Apr 13, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 1.00% | 227,472 |
| Apr 10, 2026 | 10.00 | 10.10 | 10.00 | 10.00 | 10.00 | -0.99% | 449,619 |
| Apr 9, 2026 | 10.15 | 10.15 | 10.00 | 10.10 | 10.10 | - | 95,285 |
| Apr 8, 2026 | 10.00 | 10.20 | 10.00 | 10.10 | 10.10 | 1.00% | 491,688 |
| Apr 7, 2026 | 10.00 | 10.05 | 9.99 | 10.00 | 10.00 | - | 411,228 |
| Apr 2, 2026 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -0.50% | 221,632 |
| Apr 1, 2026 | 10.05 | 10.20 | 10.05 | 10.05 | 10.05 | 0.50% | 167,028 |
| Mar 31, 2026 | 10.15 | 10.15 | 10.00 | 10.00 | 10.00 | -1.48% | 204,639 |
| Mar 30, 2026 | 10.20 | 10.20 | 10.05 | 10.15 | 10.15 | - | 164,499 |
| Mar 27, 2026 | 10.15 | 10.25 | 10.10 | 10.15 | 10.15 | -0.49% | 158,708 |
| Mar 26, 2026 | 10.30 | 10.30 | 10.15 | 10.20 | 10.20 | - | 120,597 |
| Mar 25, 2026 | 10.20 | 10.25 | 10.15 | 10.20 | 10.20 | 1.49% | 150,011 |
| Mar 24, 2026 | 10.10 | 10.15 | 10.00 | 10.05 | 10.05 | - | 452,023 |
| Mar 23, 2026 | 10.20 | 10.20 | 9.99 | 10.05 | 10.05 | -1.47% | 738,336 |
| Mar 20, 2026 | 10.20 | 10.25 | 10.20 | 10.20 | 10.20 | 0.49% | 317,063 |
| Mar 19, 2026 | 10.15 | 10.20 | 10.05 | 10.15 | 10.15 | -0.49% | 398,787 |
| Mar 18, 2026 | 10.30 | 10.35 | 10.20 | 10.20 | 10.20 | - | 301,582 |
| Mar 17, 2026 | 10.15 | 10.30 | 10.15 | 10.20 | 10.20 | 0.99% | 299,345 |
| Mar 16, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -0.49% | 321,333 |
| Mar 13, 2026 | 10.15 | 10.25 | 10.05 | 10.15 | 10.15 | - | 757,399 |
| Mar 12, 2026 | 10.35 | 10.35 | 10.15 | 10.15 | 10.15 | -2.40% | 719,686 |
| Mar 11, 2026 | 10.40 | 10.50 | 10.40 | 10.40 | 10.40 | 0.48% | 193,857 |