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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 11, 2025	10.5	10.65	10.65	10.65	10.45	354,101
November 10, 2025	10.55	10.5	10.5	10.6	10.45	315,712
November 07, 2025	10.7	10.55	10.55	10.7	10.45	622,420
November 06, 2025	10.45	10.8	10.8	10.85	10.45	401,685
November 05, 2025	10.6	10.45	10.45	10.6	10.35	354,058
November 04, 2025	10.6	10.5	10.5	10.6	10.45	245,751
November 03, 2025	10.55	10.6	10.6	10.6	10.4	563,536
October 31, 2025	10.7	10.55	10.55	10.7	10.55	322,409
October 30, 2025	10.7	10.65	10.65	10.8	10.6	373,678
October 29, 2025	10.75	10.7	10.7	10.75	10.65	190,400
October 28, 2025	10.85	10.7	10.7	10.85	10.65	225,662
October 27, 2025	10.7	10.85	10.85	10.85	10.6	651,353
October 23, 2025	10.8	10.7	10.7	10.9	10.7	509,953
October 22, 2025	10.7	10.8	10.8	10.85	10.7	469,273
October 21, 2025	10.6	10.7	10.7	10.75	10.6	215,664
October 20, 2025	10.75	10.6	10.6	10.8	10.55	211,509
October 17, 2025	10.7	10.7	10.7	10.85	10.65	341,239
October 16, 2025	10.7	10.7	10.7	10.75	10.65	206,495
October 15, 2025	10.65	10.7	10.7	10.75	10.65	204,388
October 14, 2025	10.6	10.65	10.65	10.85	10.6	447,152
October 13, 2025	10.5	10.6	10.6	10.7	10.4	338,180
October 09, 2025	10.7	10.75	10.75	10.8	10.6	431,409
October 08, 2025	10.6	10.65	10.65	10.65	10.55	186,534
October 07, 2025	10.55	10.6	10.6	10.7	10.55	196,051
October 03, 2025	10.6	10.55	10.55	10.65	10.5	290,747
October 02, 2025	10.8	10.55	10.55	10.85	10.55	544,033
October 01, 2025	10.65	10.8	10.8	10.9	10.65	558,175
September 30, 2025	10.65	10.6	10.6	10.8	10.55	548,863
September 26, 2025	11.1	10.6	10.6	11.1	10.55	1.82M

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