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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 25, 2025	11.2	11	11	11.3	11	399,833
September 24, 2025	11.15	11.1	11.1	11.15	11	493,393
September 23, 2025	11.1	11.1	11.1	11.15	11	524,774
September 22, 2025	11.3	11.15	11.15	11.3	11	737,988
September 19, 2025	11.15	11.3	11.3	11.3	11.05	704,548
September 18, 2025	11.2	11.15	11.15	11.25	11.1	668,751
September 17, 2025	11.2	11.15	11.15	11.3	11.15	349,021
September 16, 2025	11.25	11.2	11.2	11.4	11.15	440,596
September 15, 2025	11.4	11.25	11.25	11.6	11.1	1.34M
September 12, 2025	11.4	11.4	11.4	11.55	11.35	437,623
September 11, 2025	11.5	11.55	11.55	11.6	11.45	234,524
September 10, 2025	11.5	11.5	11.5	11.6	11.4	319,230
September 09, 2025	11.7	11.5	11.5	11.7	11.3	969,511
September 08, 2025	11.7	11.7	11.7	12.05	11.65	892,945
September 05, 2025	12.2	11.8	11.8	12.25	11.75	1.14M
September 04, 2025	11.75	12.25	12.25	12.5	11.7	1.91M
September 03, 2025	11.55	11.55	11.55	11.65	11.55	584,706
September 02, 2025	11.5	11.55	11.55	11.95	11.5	824,581
September 01, 2025	11.7	11.55	11.55	11.7	11.4	830,835
August 29, 2025	11.9	11.55	11.55	11.9	11.5	547,252
August 28, 2025	11.9	11.7	11.7	11.9	11.65	595,204
August 27, 2025	11.55	11.7	11.7	11.75	11.55	574,029
August 26, 2025	11.6	11.5	11.5	11.65	11.5	700,235
August 25, 2025	11.75	11.5	11.5	11.75	11.45	415,698
August 22, 2025	11.6	11.6	11.6	11.7	11.55	331,968
August 21, 2025	11.75	11.7	11.7	11.8	11.65	507,179
August 20, 2025	11.9	11.6	11.6	11.9	11.55	771,393
August 19, 2025	11.85	11.8	11.8	11.95	11.7	412,816
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

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