Kingland Property Corporation Ltd. (TPEX:6264)
Taiwan · Delayed Price · Currency is TWD 6.14
-0.06 (-0.97%)
Apr 20, 2026, 1:24 PM CST
TPEX:6264 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 6.07 | 6.17 | 6.06 | 6.09 | 6.09 | -1.77% | 58,500 |
| Apr 17, 2026 | 6.20 | 6.38 | 6.11 | 6.20 | 6.20 | -0.80% | 32,783 |
| Apr 16, 2026 | 6.13 | 6.25 | 6.12 | 6.25 | 6.25 | -0.64% | 96,959 |
| Apr 15, 2026 | 6.30 | 6.32 | 6.08 | 6.29 | 6.29 | -0.16% | 90,000 |
| Apr 14, 2026 | 6.33 | 6.33 | 6.30 | 6.30 | 6.30 | -0.32% | 6,576 |
| Apr 13, 2026 | 6.30 | 6.32 | 6.30 | 6.32 | 6.32 | 0.32% | 24,511 |
| Apr 10, 2026 | 6.37 | 6.52 | 6.30 | 6.30 | 6.30 | -3.37% | 33,145 |
| Apr 9, 2026 | 6.29 | 6.54 | 6.29 | 6.52 | 6.52 | -0.61% | 7,000 |
| Apr 8, 2026 | 6.36 | 6.57 | 6.35 | 6.56 | 6.56 | 3.31% | 45,009 |
| Apr 7, 2026 | 6.29 | 6.39 | 6.29 | 6.35 | 6.35 | -0.63% | 12,000 |
| Apr 2, 2026 | 6.38 | 6.39 | 6.28 | 6.39 | 6.39 | 0.16% | 34,151 |
| Apr 1, 2026 | 6.40 | 6.41 | 6.19 | 6.38 | 6.38 | 0.79% | 53,561 |
| Mar 31, 2026 | 6.05 | 6.50 | 6.05 | 6.33 | 6.33 | 3.77% | 45,325 |
| Mar 30, 2026 | 6.18 | 6.25 | 6.10 | 6.10 | 6.10 | -3.63% | 18,000 |
| Mar 27, 2026 | 6.34 | 6.34 | 6.17 | 6.33 | 6.33 | -0.63% | 19,005 |
| Mar 26, 2026 | 6.30 | 6.38 | 6.27 | 6.37 | 6.37 | 1.11% | 42,718 |
| Mar 25, 2026 | 6.40 | 6.50 | 6.20 | 6.30 | 6.30 | -2.63% | 106,687 |
| Mar 24, 2026 | 6.76 | 6.76 | 6.30 | 6.47 | 6.47 | 5.20% | 101,753 |
| Mar 23, 2026 | 6.16 | 6.37 | 6.02 | 6.15 | 6.15 | -3.91% | 84,574 |
| Mar 20, 2026 | 6.44 | 6.49 | 6.40 | 6.40 | 6.40 | -0.78% | 50,810 |
| Mar 19, 2026 | 6.48 | 6.51 | 6.45 | 6.45 | 6.45 | -1.53% | 39,500 |
| Mar 18, 2026 | 6.56 | 6.60 | 6.40 | 6.55 | 6.55 | -0.76% | 63,353 |
| Mar 17, 2026 | 6.58 | 6.68 | 6.50 | 6.60 | 6.60 | -2.08% | 23,411 |
| Mar 16, 2026 | 6.74 | 6.75 | 6.50 | 6.74 | 6.74 | -0.59% | 32,302 |
| Mar 13, 2026 | 6.60 | 6.78 | 6.43 | 6.78 | 6.78 | 0.15% | 44,548 |
| Mar 12, 2026 | 6.77 | 6.94 | 6.77 | 6.77 | 6.77 | -0.15% | 17,000 |
| Mar 11, 2026 | 6.80 | 6.97 | 6.78 | 6.78 | 6.78 | -0.29% | 42,255 |
| Mar 10, 2026 | 6.55 | 6.89 | 6.55 | 6.80 | 6.80 | 1.80% | 9,000 |
| 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 |