Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Taiwan - Delayed Quote TWD

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

12.70
+0.20
+(1.60%)
At close: 1:30:23 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202512.6012.7012.5512.7012.70200,727
Apr 28, 202512.5012.6512.4512.5012.50152,938
Apr 25, 202512.6012.6012.4012.5012.50140,257
Apr 24, 202512.5012.5512.3512.4512.45120,312
Apr 23, 202512.2512.5012.2512.4012.40149,271
Apr 22, 202512.4012.5012.1512.1512.15289,256
Apr 21, 202512.8512.8512.4012.4512.45360,015
Apr 18, 202512.9013.0012.7512.9012.90177,051
Apr 17, 202513.1013.1512.8512.9012.90361,185
Apr 16, 202513.3013.3012.9012.9512.95292,001
Apr 15, 202513.0013.3012.8513.3013.30361,152
Apr 14, 202512.6513.2012.6512.8012.80517,328
Apr 11, 202512.2012.6011.6512.6012.60348,285
Apr 10, 202512.2012.2012.2012.2012.20230,181
Apr 9, 202511.9012.2011.0511.1011.102,130,003
Apr 8, 202512.0512.6511.8012.2512.251,664,560
Apr 7, 202513.1013.1013.1013.1013.10218,691
Apr 2, 202514.7014.7514.4014.5514.55201,005
Apr 1, 202514.3514.9514.3014.7514.75381,210
Mar 31, 202514.8014.8014.2014.3014.30913,695
Mar 28, 202514.9015.0014.8014.8514.85326,438
Mar 27, 202514.9515.0014.9014.9514.95124,209
Mar 26, 202515.0515.0514.8514.9514.95158,727
Mar 25, 202515.0515.0514.8514.8514.85197,006
Mar 24, 202515.0515.1515.0015.0015.00148,133
Mar 21, 202514.8515.1514.8515.1015.10331,045
Mar 20, 202515.0015.1014.8514.9014.90273,308
Mar 19, 202514.9514.9514.8014.8014.80489,544
Mar 18, 202515.0015.1014.9514.9514.95142,002
Mar 17, 202514.9515.1014.9515.0015.00232,000
Mar 14, 202515.0515.1014.9014.9514.95256,001
Mar 13, 202514.9515.1514.9014.9514.95391,775
Mar 12, 202514.9515.1014.8515.0015.00315,080
Mar 11, 202514.9015.0014.7514.8514.85505,054
Mar 10, 202515.0015.1514.9515.0515.05204,076
Mar 7, 202515.2015.2515.0015.0015.00182,090
Mar 6, 202515.5015.5015.1515.1515.15457,169
Mar 5, 202514.7515.4514.6515.4515.451,081,944
Mar 4, 202514.6514.7514.5514.7014.70343,400
Mar 3, 202514.8514.8514.5014.7514.75318,960
Feb 27, 202514.8014.8014.6014.6514.65317,015
Feb 26, 202514.7514.8514.6014.7514.75294,255
Feb 25, 202514.8014.9514.7014.8014.80274,251
Feb 24, 202514.7014.9014.7014.9014.90117,820
Feb 21, 202514.7014.9014.7014.8014.80567,692
Feb 20, 202514.7514.8014.7014.7014.70138,195
Feb 19, 202514.7014.8014.6014.7514.75237,062
Feb 18, 202514.8014.8014.6014.7014.70121,001
Feb 17, 202514.8514.8514.6514.8014.80209,413
Feb 14, 202514.8015.0014.6514.8514.85476,038
Feb 13, 202514.4014.8514.3514.8014.80796,096
Feb 12, 202514.3014.4514.3014.3014.30452,015
Feb 11, 202514.3014.3014.1514.2514.25221,000
Feb 10, 202514.0514.3014.0014.2514.25300,031
Feb 7, 202514.3014.3514.0014.1514.15262,001
Feb 6, 202514.1014.3514.0014.3014.30434,900
Feb 5, 202514.1014.1513.9014.0014.00416,183
Feb 4, 202514.2014.2013.9013.9513.95412,016
Feb 3, 202514.0014.3513.9514.2014.20495,299
Jan 22, 202514.0014.0513.9014.0014.00406,111
Jan 21, 202513.9514.0013.8513.9513.95108,002
Jan 20, 202513.9514.0513.9013.9513.95169,093
Jan 17, 202513.8014.0013.8013.9013.90147,023
Jan 16, 202514.0514.0513.7513.8013.80287,001
Jan 15, 202513.7014.0013.7013.9513.95349,321
Jan 14, 202513.4513.6513.4513.6513.65313,900
Jan 13, 202513.7513.7513.4013.4513.451,064,255
Jan 10, 202514.0514.2013.8013.8513.85626,007
Jan 9, 202514.4014.4014.0014.1514.15664,389
Jan 8, 202514.4014.4514.2514.4014.40175,711
Jan 7, 202514.8014.8014.2514.2514.25537,136
Jan 6, 202514.6514.8014.6514.7014.70239,618
Jan 3, 202514.7014.7514.5514.5514.55176,030
Jan 2, 202514.5014.7514.5014.7014.70238,030
Dec 31, 202414.6014.6014.4014.5014.50345,094
Dec 30, 202414.6514.7514.5014.6014.60214,228
Dec 27, 202414.6514.7514.5514.7514.75176,462
Dec 26, 202414.7514.7514.6014.7014.70138,715
Dec 25, 202414.8014.8514.6014.6514.65247,625
Dec 24, 202414.7514.8514.6014.7014.70245,001
Dec 23, 202414.5514.8514.5014.6514.65392,076
Dec 20, 202414.9515.2014.3514.4014.401,332,099
Dec 19, 202415.1515.2514.9014.9514.95406,920
Dec 18, 202415.0015.1514.9515.1515.15385,000
Dec 17, 202415.1015.1014.9015.0015.00437,250
Dec 16, 202415.2515.4515.0015.0015.00530,509
Dec 13, 202415.7515.7515.1515.2015.201,319,001
Dec 12, 202415.9016.0015.7015.7015.70530,372
Dec 11, 202415.9516.0515.8515.8515.85429,097
Dec 10, 202416.0516.1515.9516.0016.00214,406
Dec 9, 202416.3516.3516.0516.0516.05173,045
Dec 6, 202415.9016.3515.9016.2516.25434,118
Dec 5, 202416.0516.1515.8515.8515.85443,875
Dec 4, 202416.1016.2516.0516.0516.05265,101
Dec 3, 202416.0516.2016.0516.1016.10214,499
Dec 2, 202416.2516.2516.0516.0516.05232,628
Nov 29, 202416.0016.2016.0016.1516.15274,482
Nov 28, 202416.1016.2016.0016.0516.05266,900
Nov 27, 202416.2516.3016.1016.1016.10224,360
Nov 26, 202416.2516.4016.1016.3016.30328,952
Nov 25, 202416.1016.2016.0516.1016.10375,291
Nov 22, 202416.1516.2016.0516.0516.05207,369
Nov 21, 202415.9016.2015.9016.1016.10272,073
Nov 20, 202416.0016.0016.0016.0016.00290,230
Nov 19, 202415.8016.0015.8015.9515.95703,801
Nov 18, 202416.1516.1515.9015.9015.90188,638
Nov 15, 202416.0016.2016.0016.1516.15311,820
Nov 14, 202415.9516.0515.8515.8515.85329,536
Nov 13, 202415.8516.1015.8516.1016.10312,182
Nov 12, 202415.9516.1015.8515.9515.95247,428
Nov 11, 202416.1516.1515.9016.1016.10222,809
Nov 8, 202416.2016.3015.8515.9015.90726,975
Nov 7, 202416.1516.4016.1516.2516.25206,445
Nov 6, 202416.2016.4516.0516.2016.20324,024
Nov 5, 202416.0016.1515.9516.0516.05404,211
Nov 4, 202416.4016.4015.9015.9515.95615,040
Nov 1, 202416.0016.4015.9016.4016.40289,000
Oct 30, 202416.1016.3016.0016.0016.00260,182
Oct 29, 202416.1516.2015.9516.1016.10360,623
Oct 28, 202416.4516.4516.1516.1516.15406,001
Oct 25, 202416.1016.4016.1016.2516.25543,424
Oct 24, 202416.3016.3015.9516.1016.10609,045
Oct 23, 202416.4016.5016.1016.1016.10675,025
Oct 22, 202416.5016.7016.3516.4016.40463,116
Oct 21, 202416.9016.9016.5016.5016.50336,358
Oct 18, 202416.8016.8516.6516.7016.70240,010
Oct 17, 202416.5516.8516.5516.8016.80443,923
Oct 16, 202416.6016.6516.4516.5016.50379,001
Oct 15, 202416.9016.9016.5516.5516.55702,124
Oct 14, 202416.7016.9016.7016.9016.90429,001
Oct 11, 202416.8017.1016.7016.7016.70665,101
Oct 9, 202417.2017.2016.8516.9516.95818,012
Oct 8, 202417.0517.3517.0517.1517.15495,237
Oct 7, 2024 1015:1000 Stock Splits
Oct 7, 202417.1017.2017.0017.1017.10953,785
Oct 4, 202417.0017.2416.9517.1417.14824,433
Oct 1, 202417.0017.0416.9017.0017.00335,965
Sep 30, 202417.3917.3916.8016.9516.95766,332
Sep 27, 202417.1417.4417.1417.3917.39548,350
Sep 26, 202417.0017.2917.0017.0017.00588,963
Sep 25, 202416.5017.0416.5016.8516.85948,010
Sep 24, 202416.4016.6516.2616.5016.50585,845
Sep 23, 202416.3116.4016.1116.3516.351,486,021
Sep 20, 202416.9517.0416.2616.5016.502,721,551
Sep 19, 202417.0917.2917.0917.1417.14270,111
Sep 18, 202417.1917.2417.0417.1417.14336,514
Sep 16, 202417.1917.2917.1917.1917.19288,401
Sep 13, 202417.0017.2416.9517.1417.14419,862
Sep 12, 202416.9517.2416.9517.0017.001,023,688
Sep 11, 202417.0017.0416.8516.9516.95510,545
Sep 10, 202417.4417.5416.8516.9016.90920,679
Sep 9, 202417.1917.3417.0417.2417.24951,056
Sep 6, 202417.5917.7817.4917.5917.59647,571
Sep 5, 202417.7818.0817.5917.6817.68867,532
Sep 4, 202418.1318.1317.5417.7817.781,433,364
Sep 3, 202419.0119.0118.3318.4218.421,748,981
Sep 2, 202419.2619.3618.8719.0119.011,019,937
Aug 30, 202419.1619.3118.9719.1119.111,443,652
Aug 29, 202419.4119.6619.1619.1619.161,287,018
Aug 28, 202419.5619.7019.4619.5119.511,026,215
Aug 27, 202419.7020.0519.6119.6119.61722,780
Aug 26, 202419.7020.2519.7019.7519.751,823,960
Aug 23, 202420.2020.3019.9520.3020.302,139,020
Aug 22, 202420.5420.5420.0020.2520.251,425,618
Aug 21, 202420.3020.6919.7020.4920.491,970,318
Aug 20, 202420.7920.7920.2020.3920.391,605,933
Aug 19, 202420.2020.8920.0520.6420.642,212,826
Aug 16, 202419.9520.5419.8020.1520.152,684,879
Aug 15, 202419.7520.3019.7519.7519.751,875,720
Aug 14, 202419.5119.8519.4619.6619.661,983,310
Aug 13, 202419.7019.7019.4619.4619.461,576,298
Aug 12, 202419.9520.3419.6119.7019.701,950,083
Aug 9, 202420.0520.3919.8519.9519.951,713,331
Aug 8, 202419.9019.9518.5219.6119.615,486,357
Aug 7, 202419.2620.5419.0120.4420.443,043,225
Aug 6, 202420.0020.3018.2318.9218.925,325,828
Aug 5, 202420.9420.9919.4119.6119.616,512,038
Aug 2, 202421.8722.2721.4821.4821.483,665,488
Aug 1, 202421.9222.5121.6322.1722.173,850,376
Jul 31, 202422.0722.2721.5321.9221.923,661,358
Jul 30, 202421.1322.0220.6421.9221.924,382,392
Jul 29, 202420.8922.0720.8421.2321.235,474,098
Jul 26, 202420.5921.0820.3420.9420.942,731,646
Jul 23, 202420.5921.4820.5920.9420.942,975,983
Jul 22, 202421.0821.2320.1020.4420.444,922,873
Jul 19, 202421.7722.2220.9921.1821.186,177,796
Jul 18, 202421.0821.6720.5421.6721.676,935,148
Jul 17, 202422.7122.9121.0321.3321.3320,398,094
Jul 16, 202420.1022.2220.0522.2222.2217,254,961
Jul 15, 202418.9720.6918.8720.2020.2014,655,977
Jul 12, 202418.7218.9718.4218.8218.823,276,217
Jul 11, 202418.5218.9218.3318.6218.624,221,399
Jul 10, 202417.3418.7217.3418.4218.424,784,576
Jul 9, 202417.0917.1916.8017.1417.141,777,299
Jul 8, 202418.1318.3317.0417.0417.047,892,787
Jul 5, 202418.0818.3318.0818.1318.13966,401
Jul 4, 202418.3718.4718.1318.1318.131,053,734
Jul 3, 202418.2818.5218.1818.3718.371,368,349
Jul 2, 202418.4218.4217.9818.2318.231,207,855
Jul 1, 202418.0318.5217.9818.3718.371,959,455
Jun 28, 202418.0318.2317.9818.0318.03715,596
Jun 27, 202417.9818.2317.8318.0818.08656,245
Jun 26, 202417.9818.2317.9818.0818.08719,738
Jun 25, 202418.1318.2317.7817.9817.98605,960
Jun 24, 202417.9318.1317.9317.9817.98742,559
Jun 21, 202418.0818.1817.7317.9317.931,030,958
Jun 20, 202418.2318.3317.9817.9817.981,372,907
Jun 19, 202418.1318.3717.9318.2318.231,511,146
Jun 18, 202418.7218.8718.0318.1818.184,405,069
Jun 17, 202418.9218.9718.6218.6718.671,035,625
Jun 14, 202418.6219.2118.6218.8718.871,998,027
Jun 13, 202418.7218.9218.5218.5218.521,656,509
Jun 12, 202419.2119.2118.6718.7218.721,744,970
Jun 11, 202419.2119.2118.7719.0619.062,030,753
Jun 7, 202418.7219.5118.7219.1619.162,848,418
Jun 6, 202418.9719.0618.4718.7218.723,129,336
Jun 5, 202419.4119.5118.8718.8718.873,011,674
Jun 4, 202419.2119.5618.9219.4119.413,588,672
Jun 3, 202419.1119.4118.4719.3619.364,759,882
May 31, 202418.7219.7518.5219.3619.3611,527,166
May 30, 202418.8719.6618.3318.7718.7720,468,291
May 29, 202417.3418.8717.2418.8718.8712,237,845
May 28, 202416.9017.3416.9017.1917.192,790,856
May 27, 202417.0017.0916.8516.9016.901,125,931
May 24, 202416.7516.9516.6016.9016.90596,477
May 23, 202417.0017.0016.6016.8016.802,033,834
May 22, 202417.1917.2917.0017.0417.041,554,353
May 21, 202417.5917.5917.0917.2917.292,030,324
May 20, 202417.3917.6417.2417.4417.442,930,391
May 17, 202417.3917.4417.1417.2917.292,123,659
May 16, 202416.9517.4416.8517.2417.244,069,829
May 15, 202416.7017.0916.7016.8516.851,986,667
May 14, 202416.7017.0016.6016.6016.602,632,048
May 13, 202416.5016.7016.2616.7016.703,543,140
May 10, 202416.4016.4516.1116.1116.112,632,242
May 9, 202416.7516.9016.3116.3116.314,016,355
May 8, 202416.8517.0916.3516.8016.806,482,692
May 7, 202417.5917.9316.8517.1917.199,646,745
May 6, 202417.3918.1317.0917.8317.8326,623,667
May 3, 202416.4017.5416.2117.5417.5414,274,512
May 2, 202415.7616.2615.7615.9615.963,608,542
Apr 30, 202415.7615.8115.4215.7115.712,447,491
Apr 29, 202415.6716.0115.5215.6715.673,846,847

Related Tickers

2537.TW WE & WIN Development Co., LTD
10.65
+0.95%
 
2506.TW Pacific Construction Co., Ltd
10.25
+1.49%
 
2536.TW Hong Pu Real Estate Development Co., Ltd.
29.85
+2.40%
 
2534.TW Hung Sheng Construction Co., Ltd.
22.75
-1.09%
 
2511.TW Prince Housing & Development Corp.
9.22
+1.21%
 
2442.TW Jean Co.,Ltd
23.65
+1.28%
 
2505.TW Kuo Yang Construction Co., Ltd.
19.95
+0.50%
 
2524.TW King's Town Construction Co., Ltd.
48.55
+2.00%
 
2539.TW Sakura Development Co.,Ltd
62.20
+0.97%
 
1805.TW Better Life Group Co., LTD.
15.45
+0.32%