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 |
| Dec 15, 2025 | 7.25 | 7.28 | 7.20 | 7.27 | 7.27 | 0.28% | 8,001 |
| Dec 12, 2025 | 7.30 | 7.31 | 7.17 | 7.25 | 7.25 | -0.96% | 23,010 |
| Dec 11, 2025 | 7.23 | 7.33 | 7.23 | 7.32 | 7.32 | -1.35% | 14,000 |
| Dec 10, 2025 | 7.22 | 7.42 | 7.22 | 7.42 | 7.42 | 2.77% | 9,308 |
| Dec 9, 2025 | 7.16 | 7.22 | 7.15 | 7.22 | 7.22 | -0.14% | 13,500 |
| Dec 8, 2025 | 7.17 | 7.24 | 7.12 | 7.23 | 7.23 | -0.41% | 26,000 |
| Dec 5, 2025 | 7.20 | 7.26 | 7.17 | 7.26 | 7.26 | -0.82% | 32,021 |
| Dec 4, 2025 | 7.33 | 7.37 | 7.16 | 7.32 | 7.32 | -2.14% | 87,667 |
| Dec 3, 2025 | 7.17 | 7.49 | 7.10 | 7.48 | 7.48 | 2.61% | 95,065 |
| Dec 2, 2025 | 7.26 | 7.29 | 7.15 | 7.29 | 7.29 | - | 33,200 |
| Dec 1, 2025 | 7.19 | 7.29 | 7.10 | 7.29 | 7.29 | 0.28% | 36,290 |
| Nov 28, 2025 | 7.19 | 7.27 | 7.10 | 7.27 | 7.27 | 0.14% | 44,191 |
| Nov 27, 2025 | 7.23 | 7.28 | 7.10 | 7.26 | 7.26 | 0.41% | 48,675 |
| Nov 26, 2025 | 7.24 | 7.24 | 7.17 | 7.23 | 7.23 | -0.14% | 18,011 |
| Nov 25, 2025 | 7.31 | 7.33 | 7.23 | 7.24 | 7.24 | -1.90% | 15,004 |
| Nov 24, 2025 | 7.16 | 7.38 | 7.16 | 7.38 | 7.38 | - | 66,627 |
| Nov 21, 2025 | 7.42 | 7.42 | 7.15 | 7.38 | 7.38 | - | 18,000 |
| Nov 20, 2025 | 7.30 | 7.48 | 7.24 | 7.38 | 7.38 | 1.10% | 16,000 |
| Nov 19, 2025 | 7.18 | 7.65 | 7.13 | 7.30 | 7.30 | 1.67% | 35,000 |
| Nov 18, 2025 | 7.20 | 7.30 | 7.17 | 7.18 | 7.18 | -2.31% | 25,186 |
| Nov 17, 2025 | 7.37 | 7.37 | 7.00 | 7.35 | 7.35 | - | 183,340 |
| Nov 14, 2025 | 7.32 | 7.50 | 7.15 | 7.35 | 7.35 | 0.41% | 120,020 |
| Nov 13, 2025 | 7.23 | 7.50 | 7.23 | 7.32 | 7.32 | 0.97% | 41,381 |
| Nov 12, 2025 | 7.02 | 7.25 | 7.02 | 7.25 | 7.25 | 5.84% | 75,550 |
| Nov 11, 2025 | 7.36 | 7.49 | 6.85 | 6.85 | 6.85 | -6.68% | 113,670 |
| Nov 10, 2025 | 7.36 | 7.36 | 7.28 | 7.34 | 7.34 | -0.14% | 12,056 |
| Nov 7, 2025 | 7.35 | 7.36 | 7.24 | 7.35 | 7.35 | 0.14% | 15,000 |
| Nov 6, 2025 | 7.33 | 7.36 | 7.30 | 7.34 | 7.34 | 0.55% | 18,000 |
| Nov 5, 2025 | 7.33 | 7.38 | 7.08 | 7.30 | 7.30 | -0.68% | 68,100 |
| Nov 4, 2025 | 7.47 | 7.47 | 7.35 | 7.35 | 7.35 | -2.00% | 32,500 |
| Nov 3, 2025 | 7.40 | 7.51 | 7.40 | 7.50 | 7.50 | -0.92% | 13,087 |
| Oct 31, 2025 | 7.55 | 7.57 | 7.25 | 7.57 | 7.57 | 0.26% | 62,564 |
| Oct 30, 2025 | 7.49 | 7.56 | 7.45 | 7.55 | 7.55 | 0.67% | 77,000 |
| Oct 29, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 11,000 |
| Oct 28, 2025 | 7.38 | 7.50 | 7.37 | 7.50 | 7.50 | - | 15,000 |
| Oct 27, 2025 | 7.54 | 7.60 | 7.50 | 7.50 | 7.50 | -1.70% | 61,154 |
| Oct 23, 2025 | 7.50 | 7.63 | 7.50 | 7.63 | 7.63 | 0.26% | 28,121 |
| Oct 22, 2025 | 7.55 | 7.63 | 7.50 | 7.61 | 7.61 | 0.79% | 26,020 |
| Oct 21, 2025 | 7.61 | 7.61 | 7.21 | 7.55 | 7.55 | -1.05% | 83,621 |
| Oct 20, 2025 | 7.60 | 7.64 | 6.95 | 7.63 | 7.63 | -1.04% | 77,150 |
| Oct 17, 2025 | 7.63 | 7.73 | 7.62 | 7.71 | 7.71 | 1.05% | 30,136 |
| Oct 16, 2025 | 7.73 | 7.88 | 7.59 | 7.63 | 7.63 | -1.17% | 34,038 |
| Oct 15, 2025 | 7.72 | 7.91 | 7.67 | 7.72 | 7.72 | - | 58,796 |
| Oct 14, 2025 | 7.79 | 7.89 | 7.68 | 7.72 | 7.72 | -1.03% | 65,000 |
| Oct 13, 2025 | 7.67 | 7.85 | 7.56 | 7.80 | 7.80 | 1.56% | 48,065 |
| Oct 9, 2025 | 7.53 | 7.68 | 7.51 | 7.68 | 7.68 | - | 28,026 |
| Oct 8, 2025 | 7.51 | 7.68 | 7.51 | 7.68 | 7.68 | 1.99% | 59,222 |
| Oct 7, 2025 | 7.50 | 7.54 | 7.40 | 7.53 | 7.53 | 1.07% | 29,503 |
| Oct 3, 2025 | 7.49 | 7.57 | 7.39 | 7.45 | 7.45 | -0.53% | 28,516 |
| Oct 2, 2025 | 7.38 | 7.52 | 7.33 | 7.49 | 7.49 | 1.49% | 60,294 |