Kee Tai Properties Co., Ltd. - 2538.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	12	11.9	11.9	12.05	11.9	337,020
August 15, 2025	12.1	12	12	12.1	11.95	514,456
August 14, 2025	11.85	12.1	12.1	12.1	11.85	493,567
August 13, 2025	11.9	11.9	11.9	11.95	11.6	625,614
August 12, 2025	11.95	11.95	11.95	12.1	11.9	215,393
August 11, 2025	12.15	11.95	11.95	12.15	11.85	619,485
August 08, 2025	12.3	12.15	12.15	12.35	12.1	628,435
August 07, 2025	12.4	12.35	12.35	12.5	12.3	217,245
August 06, 2025	12.4	12.4	12.4	12.45	12.35	152,532
August 05, 2025	12.4	12.4	12.4	12.5	12.4	147,657
August 04, 2025	12.45	12.4	12.4	12.5	12.4	320,020
August 01, 2025	12.45	12.65	12.65	12.65	12.3	397,446
July 31, 2025	12.8	12.6	12.6	12.8	12.6	1.53M
July 30, 2025	13.5	13.55	12.85	13.6	13.45	618,117
July 29, 2025	13.45	13.5	12.8	13.65	13.4	748,309
July 28, 2025	13.6	13.45	12.76	13.6	13.35	924,438
July 25, 2025	13.25	13.35	12.66	13.8	13.25	3.51M
July 24, 2025	13.05	13.05	12.38	13.2	12.95	1.2M
July 23, 2025	13.05	13.05	12.38	13.15	12.9	390,933
July 22, 2025	13	13.05	12.38	13.1	12.85	582,399
July 21, 2025	12.9	13.2	12.52	13.2	12.9	201,309
July 18, 2025	13.05	12.9	12.23	13.05	12.9	271,356
July 17, 2025	13.05	12.95	12.28	13.05	12.9	334,397
July 16, 2025	12.9	12.95	12.28	13	12.85	206,687
July 15, 2025	12.8	12.85	12.19	12.85	12.75	299,846
July 14, 2025	12.9	12.9	12.23	13	12.9	147,598
July 11, 2025	12.95	12.95	12.95	13	12.9	76,474
July 10, 2025	12.95	12.9	12.9	13.05	12.8	148,420
July 09, 2025	13	13	13	13.05	12.9	70,166
July 08, 2025	12.85	13	13	13.15	12.8	216,730
July 07, 2025	12.95	12.95	12.95	13	12.85	53,424
July 04, 2025	13.3	12.95	12.95	13.3	12.95	398,609
July 03, 2025	13.35	13.3	13.3	13.35	13.2	94,176
July 02, 2025	13.3	13.2	13.2	13.35	13.1	269,069
July 01, 2025	13.5	13.3	13.3	13.5	13.25	392,795
June 30, 2025	13.5	13.6	13.6	13.6	13.2	301,367
June 27, 2025	13.7	13.5	13.5	13.7	13.3	316,466
June 26, 2025	13.15	13.7	13.7	14.15	13.15	1.78M
June 25, 2025	12.9	12.95	12.95	13	12.85	111,547
June 24, 2025	12.85	12.9	12.9	13.1	12.8	215,579
June 23, 2025	12.6	12.75	12.75	12.75	12.5	111,689
June 20, 2025	13	12.65	12.65	13	12.5	2.94M
June 19, 2025	13	12.95	12.95	13.05	12.65	375,045
June 18, 2025	12.8	13	13	13.05	12.8	321,193
June 17, 2025	12.95	12.95	12.95	12.95	12.75	319,544
June 16, 2025	12.5	12.95	12.95	12.95	12.45	266,252
June 13, 2025	12.6	12.45	12.45	12.65	12.45	384,025
June 12, 2025	12.7	12.7	12.7	12.8	12.7	180,361
June 11, 2025	12.85	12.8	12.8	12.9	12.65	389,404
June 10, 2025	12.9	12.85	12.85	13	12.85	116,329
June 09, 2025	12.95	12.9	12.9	12.95	12.8	259,566
June 06, 2025	13.05	13	13	13.05	12.85	251,626
June 05, 2025	13.35	13.05	13.05	13.35	12.85	511,332
June 04, 2025	13.2	13.2	13.2	13.3	13.1	241,469
June 03, 2025	13.4	13.2	13.2	13.4	13.15	206,439
June 02, 2025	13.25	13.2	13.2	13.3	13.15	272,863
May 29, 2025	13.25	13.4	13.4	13.4	13.2	223,628
May 28, 2025	13.7	13.25	13.25	13.75	13.2	1.15M
May 27, 2025	13.95	13.65	13.65	13.95	13.55	463,332
May 26, 2025	13.85	13.9	13.9	13.9	13.7	133,599

Kee Tai Properties Co., Ltd. (2538.TW) TAI