Kee Tai Properties Co., Ltd. (TPE:2538)
Taiwan · Delayed Price · Currency is TWD 9.13
+0.07 (0.77%)
Aug 21, 2026, 1:30 PM CST
Kee Tai Properties Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 302,736 |
| 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 |
| Aug 10, 2026 | 9.21 | 9.24 | 9.13 | 9.17 | 9.17 | 0.11% | 339,072 |
| Aug 7, 2026 | 9.15 | 9.22 | 9.13 | 9.16 | 9.16 | 0.11% | 216,303 |
| Aug 6, 2026 | 9.35 | 9.35 | 9.12 | 9.15 | 9.15 | -1.51% | 639,610 |
| Aug 5, 2026 | 9.35 | 9.35 | 9.28 | 9.29 | 9.29 | -0.54% | 230,290 |
| Aug 4, 2026 | 9.36 | 9.37 | 9.29 | 9.34 | 9.34 | -1.48% | 384,098 |
| Aug 3, 2026 | 9.46 | 9.48 | 9.34 | 9.48 | 9.48 | -0.21% | 342,184 |
| Jul 31, 2026 | 9.56 | 9.68 | 9.48 | 9.50 | 9.50 | -0.63% | 314,673 |
| Jul 30, 2026 | 9.59 | 9.63 | 9.40 | 9.56 | 9.56 | 0.64% | 430,951 |
| Jul 29, 2026 | 10.10 | 10.10 | 9.80 | 10.00 | 9.50 | 0.40% | 1,146,975 |
| Jul 28, 2026 | 10.10 | 10.15 | 9.96 | 9.96 | 9.46 | -0.90% | 462,268 |
| Jul 27, 2026 | 9.98 | 10.15 | 9.95 | 10.05 | 9.55 | 1.01% | 913,192 |
| Jul 24, 2026 | 9.81 | 9.98 | 9.81 | 9.95 | 9.45 | 0.51% | 394,281 |
| Jul 23, 2026 | 9.93 | 9.93 | 9.83 | 9.90 | 9.40 | 0.30% | 298,057 |
| Jul 22, 2026 | 9.93 | 9.95 | 9.87 | 9.87 | 9.38 | -0.50% | 241,181 |
| Jul 21, 2026 | 9.90 | 9.97 | 9.83 | 9.92 | 9.42 | 0.92% | 250,250 |
| Jul 20, 2026 | 9.92 | 9.93 | 9.78 | 9.83 | 9.34 | -0.30% | 311,952 |
| Jul 17, 2026 | 9.90 | 9.91 | 9.77 | 9.86 | 9.37 | -0.40% | 544,213 |
| Jul 16, 2026 | 9.89 | 9.95 | 9.81 | 9.90 | 9.40 | 0.92% | 496,538 |
| Jul 15, 2026 | 9.73 | 9.87 | 9.73 | 9.81 | 9.32 | 0.72% | 336,481 |
| Jul 14, 2026 | 9.80 | 9.83 | 9.74 | 9.74 | 9.25 | -0.71% | 401,984 |
| Jul 13, 2026 | 9.86 | 9.89 | 9.80 | 9.81 | 9.32 | -1.01% | 312,630 |
| Jul 9, 2026 | 9.89 | 9.91 | 9.81 | 9.91 | 9.41 | 0.81% | 317,448 |
| Jul 8, 2026 | 9.88 | 9.90 | 9.83 | 9.83 | 9.34 | -0.51% | 318,648 |
| Jul 7, 2026 | 10.00 | 10.00 | 9.84 | 9.88 | 9.39 | -0.90% | 505,256 |
| Jul 6, 2026 | 10.00 | 10.00 | 9.94 | 9.97 | 9.47 | - | 254,032 |
| Jul 3, 2026 | 9.74 | 9.98 | 9.74 | 9.97 | 9.47 | 1.73% | 413,556 |
| Jul 2, 2026 | 9.88 | 9.88 | 9.74 | 9.80 | 9.31 | -0.31% | 330,149 |
| Jul 1, 2026 | 9.92 | 9.92 | 9.72 | 9.83 | 9.34 | -0.30% | 425,021 |
| Jun 30, 2026 | 9.90 | 9.91 | 9.80 | 9.86 | 9.37 | - | 265,802 |
| Jun 29, 2026 | 9.85 | 9.92 | 9.84 | 9.86 | 9.37 | 0.20% | 160,127 |
| Jun 26, 2026 | 10.00 | 10.00 | 9.77 | 9.84 | 9.35 | -2.09% | 662,404 |
| Jun 25, 2026 | 10.05 | 10.15 | 9.99 | 10.05 | 9.55 | 0.60% | 567,066 |
| Jun 24, 2026 | 9.90 | 10.00 | 9.86 | 9.99 | 9.49 | 0.91% | 115,257 |
| Jun 23, 2026 | 9.93 | 10.00 | 9.90 | 9.90 | 9.40 | -1.00% | 527,368 |
| Jun 22, 2026 | 10.10 | 10.15 | 9.96 | 10.00 | 9.50 | -0.99% | 707,005 |
| Jun 18, 2026 | 10.20 | 10.35 | 10.10 | 10.10 | 9.59 | -0.49% | 582,238 |
| Jun 17, 2026 | 10.15 | 10.15 | 10.00 | 10.15 | 9.64 | - | 692,791 |
| Jun 16, 2026 | 10.15 | 10.20 | 10.10 | 10.15 | 9.64 | - | 265,222 |
| Jun 15, 2026 | 10.20 | 10.20 | 10.05 | 10.15 | 9.64 | 0.50% | 346,531 |
| Jun 12, 2026 | 10.20 | 10.25 | 10.05 | 10.10 | 9.59 | - | 466,933 |
| Jun 11, 2026 | 10.30 | 10.30 | 10.00 | 10.10 | 9.59 | -0.49% | 372,481 |