Kingland Property Corporation Ltd. (TPEX:6264)
Taiwan
· Delayed Price · Currency is TWD 6.02
-0.27 (-4.29%)
Apr 29, 2026, 1:30 PM CST
TPEX:6264 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.18 | 6.22 | 6.02 | 6.02 | 6.02 | -4.29% | 117,534 |
| Apr 28, 2026 | 6.14 | 6.29 | 6.01 | 6.29 | 6.29 | - | 116,434 |
| Apr 27, 2026 | 6.02 | 6.41 | 6.00 | 6.29 | 6.29 | 2.28% | 57,784 |
| Apr 24, 2026 | 6.35 | 6.35 | 6.15 | 6.15 | 6.15 | -1.91% | 18,352 |
| Apr 23, 2026 | 6.31 | 6.32 | 6.20 | 6.27 | 6.27 | 0.16% | 39,389 |
| Apr 22, 2026 | 6.09 | 6.38 | 6.09 | 6.26 | 6.26 | 2.79% | 66,257 |
| Apr 21, 2026 | 6.06 | 6.09 | 6.02 | 6.09 | 6.09 | - | 97,267 |
| 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 |
| 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 |