Kee Tai Properties Co., Ltd. (TPE:2538)
Taiwan · Delayed Price · Currency is TWD 10.05
+0.05 (0.50%)
Apr 21, 2026, 1:30 PM CST
Kee Tai Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | 1.00% | 195,104 |
| 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% | 204,454 |
| 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 | - | 757,398 |
| 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% | 191,575 |
| Mar 10, 2026 | 10.35 | 10.45 | 10.30 | 10.35 | 10.35 | 1.47% | 224,659 |
| Mar 9, 2026 | 10.30 | 10.35 | 10.20 | 10.20 | 10.20 | -2.86% | 532,919 |
| Mar 6, 2026 | 10.45 | 10.55 | 10.35 | 10.50 | 10.50 | 0.48% | 218,125 |
| Mar 5, 2026 | 10.45 | 10.50 | 10.40 | 10.45 | 10.45 | 0.97% | 257,361 |
| Mar 4, 2026 | 10.45 | 10.45 | 10.30 | 10.35 | 10.35 | -0.96% | 739,057 |
| Mar 3, 2026 | 10.65 | 10.65 | 10.45 | 10.45 | 10.45 | -2.34% | 492,468 |
| Mar 2, 2026 | 10.75 | 10.75 | 10.65 | 10.70 | 10.70 | -0.47% | 204,510 |
| Feb 26, 2026 | 10.70 | 10.80 | 10.60 | 10.75 | 10.75 | 0.47% | 536,351 |
| Feb 25, 2026 | 10.80 | 10.80 | 10.60 | 10.70 | 10.70 | -0.93% | 374,676 |
| Feb 24, 2026 | 10.75 | 10.80 | 10.60 | 10.80 | 10.80 | 0.47% | 384,484 |
| Feb 23, 2026 | 10.55 | 10.80 | 10.55 | 10.75 | 10.75 | 2.38% | 383,900 |
| Feb 11, 2026 | 10.45 | 10.55 | 10.45 | 10.50 | 10.50 | 0.48% | 217,467 |
| Feb 10, 2026 | 10.50 | 10.55 | 10.45 | 10.45 | 10.45 | -0.95% | 409,941 |
| Feb 9, 2026 | 10.65 | 10.65 | 10.45 | 10.55 | 10.55 | 0.48% | 244,566 |
| Feb 6, 2026 | 10.65 | 10.65 | 10.50 | 10.50 | 10.50 | -1.41% | 324,264 |
| Feb 5, 2026 | 10.60 | 10.70 | 10.60 | 10.65 | 10.65 | - | 256,392 |
| Feb 4, 2026 | 10.65 | 10.70 | 10.60 | 10.65 | 10.65 | - | 155,152 |
| Feb 3, 2026 | 10.65 | 10.75 | 10.60 | 10.65 | 10.65 | - | 168,347 |
| Feb 2, 2026 | 10.80 | 10.80 | 10.65 | 10.65 | 10.65 | -1.39% | 178,945 |
| Jan 30, 2026 | 10.80 | 10.80 | 10.70 | 10.80 | 10.80 | 0.47% | 224,131 |
| Jan 29, 2026 | 10.75 | 10.80 | 10.65 | 10.75 | 10.75 | - | 268,743 |
| Jan 28, 2026 | 10.80 | 10.90 | 10.70 | 10.75 | 10.75 | -0.46% | 273,040 |