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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2026	10.6	10.65	10.65	10.7	10.6	252,391
February 04, 2026	10.65	10.65	10.65	10.7	10.6	155,152
February 03, 2026	10.65	10.65	10.65	10.75	10.6	175,997
February 02, 2026	10.8	10.65	10.65	10.8	10.65	178,945
January 30, 2026	10.8	10.8	10.8	10.8	10.7	224,131
January 29, 2026	10.75	10.75	10.75	10.8	10.65	268,743
January 28, 2026	10.8	10.75	10.75	10.9	10.7	273,040
January 27, 2026	10.9	10.8	10.8	10.95	10.7	245,312
January 26, 2026	10.9	10.8	10.8	10.9	10.8	202,966
January 23, 2026	10.9	10.75	10.75	10.9	10.7	280,850
January 22, 2026	10.85	10.9	10.9	10.9	10.8	249,314
January 21, 2026	10.8	10.9	10.9	10.9	10.75	286,464
January 20, 2026	10.9	10.8	10.8	10.95	10.8	320,167
January 19, 2026	10.85	10.9	10.9	11	10.8	312,413
January 16, 2026	11	10.9	10.9	11	10.9	284,441
January 15, 2026	11.05	11.05	11.05	11.05	10.9	145,050
January 14, 2026	11.1	11.1	11.1	11.1	11	110,556
January 13, 2026	10.9	11	11	11.05	10.9	220,241
January 12, 2026	11	10.95	10.95	11.05	10.85	391,506
January 09, 2026	11.1	11.1	11.1	11.15	10.95	257,769
January 08, 2026	11.2	11.1	11.1	11.25	11	353,953
January 07, 2026	11	11.2	11.2	11.25	10.85	624,020
January 06, 2026	10.9	10.9	10.9	11.05	10.9	385,072
January 05, 2026	11.15	10.9	10.9	11.15	10.9	806,378
January 02, 2026	11.3	11.2	11.2	11.35	11.2	234,091
December 31, 2025	11.3	11.35	11.35	11.45	11.3	116,897
December 30, 2025	11.55	11.45	11.45	11.55	11.3	213,231
December 29, 2025	11.3	11.55	11.55	11.55	11.25	830,598
December 26, 2025	11.45	11.35	11.35	11.5	11.3	158,034
December 24, 2025	11.4	11.35	11.35	11.5	11.25	313,445
December 23, 2025	11.3	11.4	11.4	11.4	11.25	279,383
December 22, 2025	11.4	11.35	11.35	11.4	11.15	264,011
December 19, 2025	11.25	11.4	11.4	11.45	11.25	343,909
December 18, 2025	11.3	11.3	11.3	11.3	11.25	249,270
December 17, 2025	11.2	11.2	11.2	11.3	11.15	260,332
December 16, 2025	11.15	11.2	11.2	11.25	11.1	219,338
December 15, 2025	11.1	11.2	11.2	11.3	11.1	282,241
December 12, 2025	11.3	11.2	11.2	11.35	11.15	204,492
December 11, 2025	11.3	11.2	11.2	11.35	11.1	263,525
December 10, 2025	11.3	11.25	11.25	11.4	11.25	147,004
December 09, 2025	11.3	11.3	11.3	11.35	11.2	186,925
December 08, 2025	11.35	11.25	11.25	11.45	11.15	488,502
December 05, 2025	11.45	11.4	11.4	11.45	11.25	250,999
December 04, 2025	11.35	11.4	11.4	11.45	11.3	199,905
December 03, 2025	11.3	11.4	11.4	11.4	11.2	287,085
December 02, 2025	11	11.25	11.25	11.3	11	330,701
December 01, 2025	11	11	11	11.2	11	161,626
November 28, 2025	11.05	11.1	11.1	11.2	11	299,638
November 27, 2025	11.1	11.1	11.1	11.2	11	163,745
November 26, 2025	11.15	11.15	11.15	11.2	11.05	140,171
November 25, 2025	10.9	11.15	11.15	11.15	10.9	345,160
November 24, 2025	10.9	10.95	10.95	11	10.8	277,542
November 21, 2025	10.85	10.8	10.8	11	10.8	289,120
November 20, 2025	11	10.85	10.85	11	10.85	179,424
November 19, 2025	11.05	10.85	10.85	11.05	10.85	242,330
November 18, 2025	11.35	11.05	11.05	11.35	10.9	646,060
November 17, 2025	11.05	11.3	11.3	11.3	10.95	1.11M
November 14, 2025	10.85	10.9	10.9	11	10.75	560,476
November 13, 2025	10.6	10.85	10.85	10.95	10.6	493,584
November 12, 2025	10.6	10.65	10.65	10.8	10.6	176,954

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