Kingland Property Corporation Ltd. (TPEX:6264)
Taiwan · Delayed Price · Currency is TWD 6.06
-0.01 (-0.16%)
Oct 8, 2026, 1:02 PM CST
TPEX:6264 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 6.00 | 6.06 | 6.00 | 6.06 | 6.06 | -0.16% | 15,180 |
| Oct 7, 2026 | 6.10 | 6.10 | 6.00 | 6.07 | 6.07 | -0.33% | 26,401 |
| Oct 6, 2026 | 6.03 | 6.09 | 6.03 | 6.09 | 6.09 | 0.66% | 5,000 |
| Oct 5, 2026 | 6.06 | 6.06 | 6.04 | 6.05 | 6.05 | -4.72% | 25,069 |
| Oct 2, 2026 | 5.92 | 6.57 | 5.92 | 6.35 | 6.35 | 5.31% | 21,569 |
| Oct 1, 2026 | 6.06 | 6.06 | 6.00 | 6.03 | 6.03 | - | 12,091 |
| Sep 30, 2026 | 6.01 | 6.04 | 5.97 | 6.03 | 6.03 | 0.33% | 35,100 |
| Sep 29, 2026 | 5.97 | 6.01 | 5.97 | 6.01 | 6.01 | - | 82,587 |
| Sep 24, 2026 | 6.03 | 6.03 | 5.98 | 6.01 | 6.01 | - | 41,009 |
| Sep 23, 2026 | 6.00 | 6.01 | 5.96 | 6.01 | 6.01 | - | 62,000 |
| Sep 22, 2026 | 6.00 | 6.01 | 5.96 | 6.01 | 6.01 | -0.17% | 25,100 |
| Sep 21, 2026 | 6.00 | 6.02 | 5.93 | 6.02 | 6.02 | 0.17% | 42,106 |
| Sep 18, 2026 | 6.03 | 6.03 | 6.00 | 6.01 | 6.01 | - | 92,671 |
| Sep 17, 2026 | 5.98 | 6.01 | 5.98 | 6.01 | 6.01 | -0.17% | 43,835 |
| Sep 16, 2026 | 6.00 | 6.02 | 5.90 | 6.02 | 6.02 | - | 104,300 |
| Sep 15, 2026 | 6.03 | 6.03 | 5.94 | 6.02 | 6.02 | 0.17% | 77,671 |
| Sep 14, 2026 | 6.00 | 6.03 | 6.00 | 6.01 | 6.01 | -0.17% | 74,050 |
| Sep 11, 2026 | 5.99 | 6.03 | 5.91 | 6.02 | 6.02 | 0.33% | 40,100 |
| Sep 10, 2026 | 5.93 | 6.00 | 5.93 | 6.00 | 6.00 | - | 9,100 |
| Sep 9, 2026 | 5.95 | 6.00 | 5.92 | 6.00 | 6.00 | - | 37,507 |
| Sep 8, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | -0.50% | 11,138 |
| Sep 7, 2026 | 5.94 | 6.03 | 5.93 | 6.03 | 6.03 | 0.33% | 35,000 |
| Sep 4, 2026 | 6.00 | 6.05 | 5.96 | 6.01 | 6.01 | - | 27,000 |
| Sep 3, 2026 | 6.06 | 6.07 | 6.01 | 6.01 | 6.01 | -0.99% | 5,000 |
| Sep 2, 2026 | 5.91 | 6.07 | 5.91 | 6.07 | 6.07 | 0.33% | 29,146 |
| Sep 1, 2026 | 6.07 | 6.08 | 5.98 | 6.05 | 6.05 | -0.49% | 17,152 |
| Aug 31, 2026 | 6.01 | 6.08 | 5.98 | 6.08 | 6.08 | 0.33% | 6,771 |
| Aug 28, 2026 | 6.00 | 6.11 | 6.00 | 6.06 | 6.06 | 0.17% | 66,084 |
| Aug 27, 2026 | 5.92 | 6.05 | 5.92 | 6.05 | 6.05 | 0.50% | 31,000 |
| Aug 26, 2026 | 6.03 | 6.04 | 6.00 | 6.02 | 6.02 | -0.17% | 11,000 |
| Aug 25, 2026 | 5.92 | 6.03 | 5.90 | 6.03 | 6.03 | - | 18,175 |
| Aug 24, 2026 | 6.03 | 6.04 | 6.03 | 6.03 | 6.03 | - | 5,101 |
| Aug 21, 2026 | 5.95 | 6.04 | 5.94 | 6.03 | 6.03 | - | 23,703 |
| Aug 20, 2026 | 5.94 | 6.04 | 5.94 | 6.03 | 6.03 | 0.17% | 15,000 |
| Aug 19, 2026 | 6.00 | 6.02 | 5.93 | 6.02 | 6.02 | -0.33% | 4,000 |
| 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 |