Kee Tai Properties Co., Ltd. (TPE:2538)
Taiwan · Delayed Price · Currency is TWD 9.87
+0.04 (0.41%)
Jul 9, 2026, 12:52 PM CST
Kee Tai Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 9.89 | 9.91 | 9.81 | 9.91 | 9.91 | 0.81% | 317,448 |
| Jul 8, 2026 | 9.88 | 9.90 | 9.83 | 9.83 | 9.83 | -0.51% | 318,648 |
| Jul 7, 2026 | 10.00 | 10.00 | 9.84 | 9.88 | 9.88 | -0.90% | 505,256 |
| Jul 6, 2026 | 10.00 | 10.00 | 9.94 | 9.97 | 9.97 | - | 254,032 |
| Jul 3, 2026 | 9.74 | 9.98 | 9.74 | 9.97 | 9.97 | 1.73% | 413,556 |
| Jul 2, 2026 | 9.88 | 9.88 | 9.74 | 9.80 | 9.80 | -0.31% | 330,149 |
| Jul 1, 2026 | 9.92 | 9.92 | 9.72 | 9.83 | 9.83 | -0.30% | 425,021 |
| Jun 30, 2026 | 9.90 | 9.91 | 9.80 | 9.86 | 9.86 | - | 265,802 |
| Jun 29, 2026 | 9.85 | 9.92 | 9.84 | 9.86 | 9.86 | 0.20% | 160,127 |
| Jun 26, 2026 | 10.00 | 10.00 | 9.77 | 9.84 | 9.84 | -2.09% | 660,293 |
| Jun 25, 2026 | 10.05 | 10.15 | 9.99 | 10.05 | 10.05 | 0.60% | 567,066 |
| Jun 24, 2026 | 9.90 | 10.00 | 9.86 | 9.99 | 9.99 | 0.91% | 115,257 |
| Jun 23, 2026 | 9.93 | 10.00 | 9.90 | 9.90 | 9.90 | -1.00% | 527,368 |
| Jun 22, 2026 | 10.10 | 10.15 | 9.96 | 10.00 | 10.00 | -0.99% | 707,005 |
| Jun 18, 2026 | 10.20 | 10.35 | 10.10 | 10.10 | 10.10 | -0.49% | 582,238 |
| Jun 17, 2026 | 10.15 | 10.15 | 10.00 | 10.15 | 10.15 | - | 692,791 |
| Jun 16, 2026 | 10.15 | 10.20 | 10.10 | 10.15 | 10.15 | - | 265,222 |
| Jun 15, 2026 | 10.20 | 10.20 | 10.05 | 10.15 | 10.15 | 0.50% | 342,819 |
| Jun 12, 2026 | 10.20 | 10.25 | 10.05 | 10.10 | 10.10 | - | 466,728 |
| Jun 11, 2026 | 10.30 | 10.30 | 10.00 | 10.10 | 10.10 | -0.49% | 372,481 |
| Jun 10, 2026 | 9.99 | 10.40 | 9.92 | 10.15 | 10.15 | 1.60% | 832,465 |
| Jun 9, 2026 | 9.93 | 10.10 | 9.93 | 9.99 | 9.99 | -0.10% | 452,683 |
| Jun 8, 2026 | 9.88 | 10.10 | 9.76 | 10.00 | 10.00 | -0.99% | 416,942 |
| Jun 5, 2026 | 9.98 | 10.20 | 9.98 | 10.10 | 10.10 | 1.20% | 481,025 |
| Jun 4, 2026 | 10.10 | 10.10 | 9.98 | 9.98 | 9.98 | -1.19% | 519,317 |
| Jun 3, 2026 | 9.55 | 10.15 | 9.55 | 10.10 | 10.10 | 6.20% | 1,309,403 |
| Jun 2, 2026 | 9.64 | 9.70 | 9.50 | 9.51 | 9.51 | -1.35% | 1,154,624 |
| Jun 1, 2026 | 9.31 | 9.80 | 9.29 | 9.64 | 9.64 | 3.54% | 3,664,022 |
| May 29, 2026 | 9.30 | 9.32 | 9.25 | 9.31 | 9.31 | 0.22% | 357,904 |
| May 28, 2026 | 9.37 | 9.37 | 9.25 | 9.29 | 9.29 | -0.85% | 374,513 |
| May 27, 2026 | 9.28 | 9.38 | 9.23 | 9.37 | 9.37 | 0.64% | 418,662 |
| May 26, 2026 | 9.35 | 9.37 | 9.30 | 9.31 | 9.31 | -0.64% | 318,359 |
| May 25, 2026 | 9.41 | 9.41 | 9.29 | 9.37 | 9.37 | -0.43% | 381,075 |
| 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 |