Kee Tai Properties Co., Ltd. (TPE:2538)
Taiwan
· Delayed Price · Currency is TWD 9.93
-0.01 (-0.10%)
Apr 29, 2026, 1:30 PM CST
Kee Tai Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.93 | 9.97 | 9.93 | 9.93 | 9.93 | -0.10% | 289,562 |
| Apr 28, 2026 | 10.05 | 10.05 | 9.91 | 9.94 | 9.94 | -0.10% | 312,149 |
| Apr 27, 2026 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | -0.50% | 475,658 |
| Apr 24, 2026 | 10.00 | 10.05 | 9.98 | 10.00 | 10.00 | - | 601,341 |
| Apr 23, 2026 | 10.10 | 10.15 | 10.00 | 10.00 | 10.00 | -1.48% | 391,243 |
| Apr 22, 2026 | 10.15 | 10.15 | 10.05 | 10.15 | 10.15 | 1.00% | 292,079 |
| Apr 21, 2026 | 10.10 | 10.10 | 10.00 | 10.05 | 10.05 | 0.50% | 199,402 |
| 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% | 204,639 |
| 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 | - | 757,399 |
| 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% | 193,857 |
| 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% | 222,599 |
| 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% | 497,768 |
| 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% | 550,827 |
| Feb 25, 2026 | 10.80 | 10.80 | 10.60 | 10.70 | 10.70 | -0.93% | 375,402 |
| 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 |
| Jan 27, 2026 | 10.90 | 10.95 | 10.70 | 10.80 | 10.80 | - | 245,312 |
| Jan 26, 2026 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | 0.47% | 202,966 |
| Jan 23, 2026 | 10.90 | 10.90 | 10.70 | 10.75 | 10.75 | -1.38% | 280,850 |
| Jan 22, 2026 | 10.85 | 10.90 | 10.80 | 10.90 | 10.90 | - | 249,314 |
| Jan 21, 2026 | 10.80 | 10.90 | 10.75 | 10.90 | 10.90 | 0.93% | 307,870 |
| Jan 20, 2026 | 10.90 | 10.95 | 10.80 | 10.80 | 10.80 | -0.92% | 320,167 |
| Jan 19, 2026 | 10.85 | 11.00 | 10.80 | 10.90 | 10.90 | - | 312,413 |
| Jan 16, 2026 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | -1.36% | 284,519 |
| Jan 15, 2026 | 11.05 | 11.05 | 10.90 | 11.05 | 11.05 | -0.45% | 145,050 |
| Jan 14, 2026 | 11.10 | 11.10 | 11.00 | 11.10 | 11.10 | 0.91% | 110,843 |
| Jan 13, 2026 | 10.90 | 11.05 | 10.90 | 11.00 | 11.00 | 0.46% | 220,516 |
| Jan 12, 2026 | 11.00 | 11.05 | 10.85 | 10.95 | 10.95 | -1.35% | 391,506 |
| Jan 9, 2026 | 11.10 | 11.15 | 10.95 | 11.10 | 11.10 | - | 257,769 |
| Jan 8, 2026 | 11.20 | 11.25 | 11.00 | 11.10 | 11.10 | -0.89% | 353,953 |
| Jan 7, 2026 | 11.00 | 11.25 | 10.85 | 11.20 | 11.20 | 2.75% | 624,020 |
| Jan 6, 2026 | 10.90 | 11.05 | 10.90 | 10.90 | 10.90 | - | 385,072 |
| Jan 5, 2026 | 11.15 | 11.15 | 10.90 | 10.90 | 10.90 | -2.68% | 806,378 |
| Jan 2, 2026 | 11.30 | 11.35 | 11.20 | 11.20 | 11.20 | -1.32% | 234,091 |
| Dec 31, 2025 | 11.30 | 11.45 | 11.30 | 11.35 | 11.35 | -0.87% | 129,296 |
| Dec 30, 2025 | 11.55 | 11.55 | 11.30 | 11.45 | 11.45 | -0.87% | 213,231 |
| Dec 29, 2025 | 11.30 | 11.55 | 11.25 | 11.55 | 11.55 | 1.76% | 830,598 |
| Dec 26, 2025 | 11.45 | 11.50 | 11.30 | 11.35 | 11.35 | - | 158,034 |
| Dec 24, 2025 | 11.40 | 11.50 | 11.25 | 11.35 | 11.35 | -0.44% | 328,492 |
| Dec 23, 2025 | 11.30 | 11.40 | 11.25 | 11.40 | 11.40 | 0.44% | 279,383 |
| Dec 22, 2025 | 11.40 | 11.40 | 11.15 | 11.35 | 11.35 | -0.44% | 264,011 |
| Dec 19, 2025 | 11.25 | 11.45 | 11.25 | 11.40 | 11.40 | 1.33% | 343,909 |
| Dec 18, 2025 | 11.30 | 11.30 | 11.25 | 11.25 | 11.25 | 0.45% | 263,523 |
| Dec 17, 2025 | 11.20 | 11.30 | 11.15 | 11.20 | 11.20 | - | 268,347 |
| Dec 16, 2025 | 11.15 | 11.25 | 11.10 | 11.20 | 11.20 | - | 219,338 |
| Dec 15, 2025 | 11.10 | 11.30 | 11.10 | 11.20 | 11.20 | 0.45% | 282,241 |
| Dec 12, 2025 | 11.30 | 11.35 | 11.15 | 11.15 | 11.15 | -0.45% | 208,995 |
| Dec 11, 2025 | 11.30 | 11.35 | 11.10 | 11.20 | 11.20 | -0.44% | 263,525 |
| Dec 10, 2025 | 11.30 | 11.40 | 11.25 | 11.25 | 11.25 | -0.44% | 147,004 |
| Dec 9, 2025 | 11.30 | 11.35 | 11.20 | 11.30 | 11.30 | 0.44% | 186,925 |
| Dec 8, 2025 | 11.35 | 11.45 | 11.15 | 11.25 | 11.25 | -1.32% | 488,502 |
| Dec 5, 2025 | 11.45 | 11.45 | 11.25 | 11.40 | 11.40 | - | 253,014 |
| Dec 4, 2025 | 11.35 | 11.45 | 11.30 | 11.40 | 11.40 | - | 199,910 |
| Dec 3, 2025 | 11.30 | 11.40 | 11.20 | 11.40 | 11.40 | 1.33% | 287,085 |
| Dec 2, 2025 | 11.00 | 11.30 | 11.00 | 11.25 | 11.25 | 2.27% | 330,701 |
| Dec 1, 2025 | 11.00 | 11.20 | 11.00 | 11.00 | 11.00 | -0.90% | 161,626 |
| Nov 28, 2025 | 11.05 | 11.20 | 11.00 | 11.10 | 11.10 | - | 299,638 |
| Nov 27, 2025 | 11.10 | 11.20 | 11.00 | 11.10 | 11.10 | -0.45% | 163,745 |
| Nov 26, 2025 | 11.15 | 11.20 | 11.05 | 11.15 | 11.15 | - | 140,171 |
| Nov 25, 2025 | 10.90 | 11.15 | 10.90 | 11.15 | 11.15 | 1.83% | 345,160 |