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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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