Kingland Property Corporation Ltd. (TPEX:6264)
Taiwan · Delayed Price · Currency is TWD 6.02
-0.02 (-0.33%)
Aug 19, 2026, 10:03 AM CST
TPEX:6264 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 6.03 | 6.04 | 5.99 | 6.04 | 6.04 | 0.17% | 17,180 |
| Aug 17, 2026 | 5.92 | 6.05 | 5.92 | 6.03 | 6.03 | -0.33% | 12,017 |
| Aug 14, 2026 | 6.00 | 6.05 | 5.91 | 6.05 | 6.05 | - | 32,154 |
| Aug 13, 2026 | 6.05 | 6.06 | 6.00 | 6.05 | 6.05 | - | 35,185 |
| Aug 12, 2026 | 6.05 | 6.05 | 6.00 | 6.05 | 6.05 | -0.17% | 6,000 |
| Aug 10, 2026 | 6.06 | 6.06 | 6.00 | 6.06 | 6.06 | - | 7,279 |
| Aug 7, 2026 | 6.00 | 6.06 | 6.00 | 6.06 | 6.06 | - | 13,050 |
| Aug 6, 2026 | 6.05 | 6.06 | 6.00 | 6.06 | 6.06 | 0.17% | 56,150 |
| Aug 5, 2026 | 5.97 | 6.06 | 5.92 | 6.05 | 6.05 | -0.17% | 26,572 |
| Aug 4, 2026 | 6.04 | 6.06 | 5.90 | 6.06 | 6.06 | 0.17% | 28,877 |
| Aug 3, 2026 | 5.90 | 6.05 | 5.90 | 6.05 | 6.05 | - | 26,509 |
| Jul 31, 2026 | 6.05 | 6.05 | 5.90 | 6.05 | 6.05 | 0.17% | 54,163 |
| Jul 30, 2026 | 5.91 | 6.04 | 5.91 | 6.04 | 6.04 | 0.67% | 59,264 |
| Jul 29, 2026 | 5.92 | 6.03 | 5.91 | 6.00 | 6.00 | -0.50% | 18,185 |
| Jul 28, 2026 | 6.06 | 6.06 | 5.96 | 6.03 | 6.03 | -0.99% | 4,466 |
| Jul 27, 2026 | 5.91 | 6.11 | 5.91 | 6.09 | 6.09 | 1.16% | 5,014 |
| Jul 24, 2026 | 6.01 | 6.03 | 5.91 | 6.02 | 6.02 | 0.17% | 27,001 |
| Jul 23, 2026 | 6.03 | 6.03 | 6.01 | 6.01 | 6.01 | -0.33% | 8,088 |
| Jul 22, 2026 | 5.99 | 6.04 | 5.99 | 6.03 | 6.03 | -0.17% | 24,000 |
| Jul 21, 2026 | 5.95 | 6.08 | 5.95 | 6.04 | 6.04 | - | 17,619 |
| Jul 20, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0.17% | 2,264 |
| Jul 17, 2026 | 6.06 | 6.06 | 5.90 | 6.03 | 6.03 | 0.67% | 31,347 |
| Jul 16, 2026 | 6.00 | 6.07 | 5.99 | 5.99 | 5.99 | -0.99% | 47,480 |
| Jul 15, 2026 | 6.01 | 6.06 | 6.00 | 6.05 | 6.05 | 0.83% | 79,356 |
| Jul 14, 2026 | 6.03 | 6.14 | 5.90 | 6.00 | 6.00 | -1.80% | 85,244 |
| Jul 13, 2026 | 6.18 | 6.18 | 6.08 | 6.11 | 6.11 | -1.13% | 22,639 |
| Jul 9, 2026 | 6.08 | 6.18 | 6.07 | 6.18 | 6.18 | 0.16% | 13,114 |
| Jul 8, 2026 | 6.15 | 6.18 | 6.03 | 6.17 | 6.17 | 0.33% | 27,153 |
| Jul 7, 2026 | 6.15 | 6.20 | 6.00 | 6.15 | 6.15 | - | 76,226 |
| Jul 6, 2026 | 6.11 | 6.20 | 6.09 | 6.15 | 6.15 | 0.65% | 97,161 |
| Jul 3, 2026 | 6.08 | 6.20 | 6.08 | 6.11 | 6.11 | 0.66% | 216,301 |
| Jul 2, 2026 | 5.95 | 6.12 | 5.95 | 6.07 | 6.07 | 0.50% | 51,251 |
| Jul 1, 2026 | 6.07 | 6.07 | 6.04 | 6.04 | 6.04 | -1.79% | 20,522 |
| Jun 30, 2026 | 6.15 | 6.15 | 6.05 | 6.15 | 6.15 | 0.49% | 29,151 |
| Jun 29, 2026 | 6.11 | 6.25 | 6.11 | 6.12 | 6.12 | 0.33% | 66,850 |
| Jun 26, 2026 | 6.05 | 6.34 | 6.05 | 6.10 | 6.10 | - | 92,355 |
| Jun 25, 2026 | 6.12 | 6.16 | 6.08 | 6.10 | 6.10 | -0.33% | 27,016 |
| Jun 24, 2026 | 6.03 | 6.20 | 6.03 | 6.12 | 6.12 | 1.49% | 28,001 |
| Jun 23, 2026 | 6.00 | 6.30 | 6.00 | 6.03 | 6.03 | -0.33% | 99,343 |
| Jun 22, 2026 | 6.01 | 6.35 | 5.99 | 6.05 | 6.05 | 0.67% | 151,699 |
| Jun 18, 2026 | 6.05 | 6.07 | 5.97 | 6.01 | 6.01 | 0.50% | 180,114 |
| Jun 17, 2026 | 6.06 | 6.07 | 5.98 | 5.98 | 5.98 | -1.64% | 118,627 |
| Jun 16, 2026 | 6.04 | 6.10 | 5.98 | 6.08 | 6.08 | - | 72,425 |
| Jun 15, 2026 | 6.09 | 6.10 | 6.05 | 6.08 | 6.08 | 0.16% | 51,665 |
| Jun 12, 2026 | 6.10 | 6.10 | 6.00 | 6.07 | 6.07 | -0.49% | 76,924 |
| Jun 11, 2026 | 6.10 | 6.16 | 6.05 | 6.10 | 6.10 | - | 42,259 |
| Jun 10, 2026 | 6.08 | 6.12 | 6.03 | 6.10 | 6.10 | 0.33% | 78,150 |
| Jun 9, 2026 | 6.04 | 6.09 | 6.00 | 6.08 | 6.08 | 0.66% | 40,132 |
| Jun 8, 2026 | 5.96 | 6.08 | 5.88 | 6.04 | 6.04 | -0.66% | 64,440 |
| Jun 5, 2026 | 6.00 | 6.10 | 5.98 | 6.08 | 6.08 | 0.16% | 146,150 |