Kingland Property Corporation Ltd. (TPEX:6264)
Taiwan · Delayed Price · Currency is TWD 6.80
+0.12 (1.80%)
Mar 10, 2026, 1:30 PM CST
TPEX:6264 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.50 | 6.69 | 6.28 | 6.68 | 6.68 | -0.30% | 58,527 |
| Mar 6, 2026 | 6.75 | 6.89 | 6.70 | 6.70 | 6.70 | -3.60% | 26,036 |
| Mar 5, 2026 | 7.11 | 7.11 | 6.66 | 6.95 | 6.95 | 4.35% | 41,002 |
| Mar 4, 2026 | 6.68 | 6.68 | 6.66 | 6.66 | 6.66 | -2.63% | 19,156 |
| Mar 3, 2026 | 6.85 | 6.85 | 6.67 | 6.84 | 6.84 | -0.15% | 26,000 |
| Mar 2, 2026 | 6.86 | 6.88 | 6.59 | 6.85 | 6.85 | -0.58% | 114,011 |
| Feb 26, 2026 | 6.90 | 6.91 | 6.78 | 6.89 | 6.89 | 0.15% | 80,818 |
| Feb 25, 2026 | 6.77 | 6.97 | 6.77 | 6.88 | 6.88 | 1.33% | 362,220 |
| Feb 24, 2026 | 6.80 | 6.81 | 6.70 | 6.79 | 6.79 | -0.29% | 106,000 |
| Feb 23, 2026 | 6.91 | 6.91 | 6.80 | 6.81 | 6.81 | -2.85% | 57,959 |
| Feb 11, 2026 | 7.00 | 7.01 | 6.90 | 7.01 | 7.01 | 0.14% | 34,836 |
| Feb 10, 2026 | 7.04 | 7.08 | 6.97 | 7.00 | 7.00 | -0.71% | 164,050 |
| Feb 9, 2026 | 7.07 | 7.08 | 6.97 | 7.05 | 7.05 | -0.42% | 43,457 |
| Feb 6, 2026 | 7.00 | 7.08 | 6.90 | 7.08 | 7.08 | 0.14% | 39,073 |
| Feb 5, 2026 | 7.06 | 7.07 | 7.00 | 7.07 | 7.07 | 0.14% | 16,000 |
| Feb 4, 2026 | 7.05 | 7.07 | 7.02 | 7.06 | 7.06 | 0.14% | 20,627 |
| Feb 3, 2026 | 7.07 | 7.09 | 6.96 | 7.05 | 7.05 | -0.42% | 52,000 |
| Feb 2, 2026 | 7.09 | 7.10 | 6.90 | 7.08 | 7.08 | 0.85% | 26,301 |
| Jan 30, 2026 | 7.09 | 7.10 | 6.96 | 7.02 | 7.02 | -0.99% | 33,261 |
| Jan 29, 2026 | 7.10 | 7.10 | 6.95 | 7.09 | 7.09 | - | 94,200 |
| Jan 28, 2026 | 7.00 | 7.09 | 7.00 | 7.09 | 7.09 | 0.42% | 203,277 |
| Jan 27, 2026 | 7.05 | 7.11 | 7.01 | 7.06 | 7.06 | -0.84% | 36,000 |
| Jan 26, 2026 | 7.17 | 7.17 | 7.05 | 7.12 | 7.12 | -0.70% | 54,003 |
| Jan 23, 2026 | 7.12 | 7.27 | 7.00 | 7.17 | 7.17 | 0.70% | 82,600 |
| Jan 22, 2026 | 7.12 | 7.12 | 7.00 | 7.12 | 7.12 | - | 61,663 |
| Jan 21, 2026 | 7.07 | 7.14 | 7.00 | 7.12 | 7.12 | 0.71% | 82,000 |
| Jan 20, 2026 | 6.97 | 7.08 | 6.97 | 7.07 | 7.07 | 1.14% | 173,050 |
| Jan 19, 2026 | 6.90 | 7.04 | 6.89 | 6.99 | 6.99 | - | 121,231 |
| Jan 16, 2026 | 6.60 | 7.00 | 6.60 | 6.99 | 6.99 | 7.37% | 246,887 |
| Jan 15, 2026 | 7.10 | 7.10 | 6.50 | 6.51 | 6.51 | -8.31% | 428,926 |
| Jan 14, 2026 | 7.16 | 7.18 | 7.01 | 7.10 | 7.10 | - | 47,466 |
| Jan 13, 2026 | 7.08 | 7.15 | 7.01 | 7.10 | 7.10 | - | 46,062 |
| Jan 12, 2026 | 7.14 | 7.14 | 7.03 | 7.10 | 7.10 | 0.42% | 71,250 |
| Jan 9, 2026 | 7.15 | 7.15 | 7.00 | 7.07 | 7.07 | -0.56% | 38,180 |
| Jan 8, 2026 | 7.10 | 7.23 | 7.00 | 7.11 | 7.11 | -1.66% | 34,400 |
| Jan 7, 2026 | 7.10 | 7.23 | 6.88 | 7.23 | 7.23 | 0.56% | 334,824 |
| Jan 6, 2026 | 7.16 | 7.20 | 7.05 | 7.19 | 7.19 | -0.96% | 187,992 |
| Jan 5, 2026 | 7.29 | 7.29 | 7.15 | 7.26 | 7.26 | -0.41% | 78,015 |
| Jan 2, 2026 | 7.19 | 7.29 | 7.15 | 7.29 | 7.29 | 0.14% | 59,529 |
| Dec 31, 2025 | 7.18 | 7.29 | 7.17 | 7.28 | 7.28 | 0.41% | 41,000 |
| Dec 30, 2025 | 7.16 | 7.25 | 7.16 | 7.25 | 7.25 | -0.82% | 8,001 |
| Dec 29, 2025 | 7.27 | 7.34 | 7.16 | 7.31 | 7.31 | 0.27% | 43,949 |
| Dec 26, 2025 | 7.20 | 7.31 | 7.13 | 7.29 | 7.29 | 0.97% | 58,199 |
| Dec 24, 2025 | 7.22 | 7.23 | 7.22 | 7.22 | 7.22 | - | 15,147 |
| Dec 23, 2025 | 7.20 | 7.25 | 7.15 | 7.22 | 7.22 | -0.14% | 64,050 |
| Dec 22, 2025 | 7.20 | 7.30 | 7.18 | 7.23 | 7.23 | -0.96% | 33,498 |
| Dec 19, 2025 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | -0.54% | 20,060 |
| Dec 18, 2025 | 7.32 | 7.34 | 7.25 | 7.34 | 7.34 | 0.14% | 16,000 |
| Dec 17, 2025 | 7.30 | 7.34 | 7.23 | 7.33 | 7.33 | 0.41% | 32,004 |
| Dec 16, 2025 | 7.27 | 7.36 | 7.16 | 7.30 | 7.30 | 0.41% | 33,002 |