Kee Tai Properties Co., Ltd. 2538
TWSE · Taiwan · Industrial Services
TWD 8.830.00 (0.00%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 8.83 | 0.00% | TWD 8.83 | TWD 8.87 | TWD 8.82 | 178.55K |
| 2026-10-01 | TWD 8.83 | -1.01% | TWD 8.95 | TWD 8.95 | TWD 8.80 | 249.00K |
| 2026-09-30 | TWD 8.92 | +2.41% | TWD 8.68 | TWD 8.99 | TWD 8.68 | 687.55K |
| 2026-09-29 | TWD 8.71 | 0.00% | TWD 8.70 | TWD 8.71 | TWD 8.58 | 475.00K |
| 2026-09-24 | TWD 8.71 | +0.46% | TWD 8.67 | TWD 8.74 | TWD 8.64 | 236.04K |
| 2026-09-23 | TWD 8.67 | +0.70% | TWD 8.65 | TWD 8.77 | TWD 8.61 | 285.42K |
| 2026-09-22 | TWD 8.61 | +0.47% | TWD 8.53 | TWD 8.66 | TWD 8.52 | 743.24K |
| 2026-09-21 | TWD 8.57 | +1.30% | TWD 8.51 | TWD 8.63 | TWD 8.46 | 2.18M |
| 2026-09-18 | TWD 8.46 | -2.65% | TWD 8.79 | TWD 9.00 | TWD 8.46 | 10.70M |
| 2026-09-17 | TWD 8.69 | +0.70% | TWD 8.64 | TWD 8.73 | TWD 8.58 | 246.93K |
| 2026-09-16 | TWD 8.63 | 0.00% | TWD 8.62 | TWD 8.68 | TWD 8.56 | 442.58K |
| 2026-09-15 | TWD 8.63 | -0.46% | TWD 8.68 | TWD 8.68 | TWD 8.59 | 629.03K |
| 2026-09-14 | TWD 8.67 | -0.80% | TWD 8.74 | TWD 8.74 | TWD 8.64 | 269.31K |
| 2026-09-11 | TWD 8.74 | -0.68% | TWD 8.73 | TWD 8.78 | TWD 8.71 | 281.05K |
| 2026-09-10 | TWD 8.80 | -0.34% | TWD 8.83 | TWD 8.83 | TWD 8.75 | 399.33K |
| 2026-09-09 | TWD 8.83 | -0.45% | TWD 8.87 | TWD 8.88 | TWD 8.76 | 474.22K |
| 2026-09-08 | TWD 8.87 | +0.91% | TWD 8.81 | TWD 8.94 | TWD 8.80 | 272.03K |
| 2026-09-07 | TWD 8.79 | -1.12% | TWD 8.89 | TWD 8.89 | TWD 8.79 | 462.08K |
| 2026-09-04 | TWD 8.89 | 0.00% | TWD 8.96 | TWD 8.96 | TWD 8.77 | 537.15K |
| 2026-09-03 | TWD 8.89 | +0.91% | TWD 8.81 | TWD 8.93 | TWD 8.75 | 730.63K |
| 2026-09-02 | TWD 8.81 | -0.23% | TWD 8.82 | TWD 8.83 | TWD 8.73 | 845.26K |
| 2026-09-01 | TWD 8.83 | -0.11% | TWD 8.85 | TWD 8.89 | TWD 8.82 | 386.26K |
| 2026-08-31 | TWD 8.84 | -0.67% | TWD 8.88 | TWD 8.91 | TWD 8.81 | 714.23K |
| 2026-08-28 | TWD 8.90 | -1.22% | TWD 9.03 | TWD 9.03 | TWD 8.90 | 964.72K |
| 2026-08-27 | TWD 9.01 | -1.42% | TWD 9.14 | TWD 9.15 | TWD 9.01 | 465.05K |
| 2026-08-26 | TWD 9.14 | +0.66% | TWD 9.13 | TWD 9.14 | TWD 9.00 | 404.00K |
| 2026-08-25 | TWD 9.08 | +0.11% | TWD 9.11 | TWD 9.11 | TWD 9.01 | 400.08K |
| 2026-08-24 | TWD 9.07 | -0.66% | TWD 9.10 | TWD 9.17 | TWD 9.04 | 427.60K |
| 2026-08-21 | TWD 9.13 | +0.77% | TWD 9.06 | TWD 9.13 | TWD 9.03 | 265.95K |
| 2026-08-20 | TWD 9.06 | +0.44% | TWD 9.02 | TWD 9.07 | TWD 9.01 | 287.02K |
| 2026-08-19 | TWD 9.02 | -0.55% | TWD 9.09 | TWD 9.09 | TWD 9.00 | 314.30K |
| 2026-08-18 | TWD 9.07 | -0.55% | TWD 9.12 | TWD 9.27 | TWD 9.01 | 594.16K |
| 2026-08-17 | TWD 9.12 | +0.11% | TWD 9.11 | TWD 9.13 | TWD 9.07 | 299.27K |
| 2026-08-14 | TWD 9.11 | -0.33% | TWD 9.14 | TWD 9.15 | TWD 9.08 | 298.08K |
| 2026-08-13 | TWD 9.14 | +0.11% | TWD 9.18 | TWD 9.20 | TWD 9.08 | 475.00K |
| 2026-08-12 | TWD 9.13 | 0.00% | TWD 9.13 | TWD 9.17 | TWD 9.13 | 157.19K |
| 2026-08-11 | TWD 9.13 | -0.44% | TWD 9.18 | TWD 9.18 | TWD 9.12 | 344.52K |
| 2026-08-10 | TWD 9.17 | +0.11% | TWD 9.21 | TWD 9.24 | TWD 9.13 | 335.97K |
| 2026-08-07 | TWD 9.16 | +0.11% | TWD 9.15 | TWD 9.22 | TWD 9.13 | 216.06K |
| 2026-08-06 | TWD 9.15 | -1.51% | TWD 9.35 | TWD 9.35 | TWD 9.12 | 636.15K |
| 2026-08-05 | TWD 9.29 | -0.54% | TWD 9.35 | TWD 9.35 | TWD 9.28 | 227.31K |
| 2026-08-04 | TWD 9.34 | -1.48% | TWD 9.36 | TWD 9.37 | TWD 9.29 | 382.00K |
| 2026-08-03 | TWD 9.48 | -0.21% | TWD 9.46 | TWD 9.48 | TWD 9.34 | 338.00K |
| 2026-07-31 | TWD 9.50 | -0.63% | TWD 9.56 | TWD 9.68 | TWD 9.48 | 313.23K |
| 2026-07-30 | TWD 9.56 | -4.40% | TWD 9.59 | TWD 9.63 | TWD 9.40 | 430.00K |
| 2026-07-29 | TWD 10.00 | +0.40% | TWD 10.10 | TWD 10.10 | TWD 9.80 | 1.15M |
| 2026-07-28 | TWD 9.96 | -0.90% | TWD 10.10 | TWD 10.15 | TWD 9.96 | 457.25K |
| 2026-07-27 | TWD 10.05 | +1.01% | TWD 9.98 | TWD 10.15 | TWD 9.95 | 911.23K |
| 2026-07-24 | TWD 9.95 | +0.51% | TWD 9.81 | TWD 9.98 | TWD 9.81 | 393.19K |
| 2026-07-23 | TWD 9.90 | +0.30% | TWD 9.93 | TWD 9.93 | TWD 9.83 | 297.62K |
| 2026-07-22 | TWD 9.87 | -0.50% | TWD 9.93 | TWD 9.95 | TWD 9.87 | 235.67K |
| 2026-07-21 | TWD 9.92 | +0.92% | TWD 9.90 | TWD 9.97 | TWD 9.83 | 249.00K |
| 2026-07-20 | TWD 9.83 | -0.30% | TWD 9.92 | TWD 9.93 | TWD 9.78 | 311.10K |
| 2026-07-17 | TWD 9.86 | -0.40% | TWD 9.90 | TWD 9.91 | TWD 9.77 | 541.20K |
| 2026-07-16 | TWD 9.90 | +0.92% | TWD 9.89 | TWD 9.95 | TWD 9.81 | 493.00K |
| 2026-07-15 | TWD 9.81 | +0.72% | TWD 9.73 | TWD 9.87 | TWD 9.73 | 335.87K |
| 2026-07-14 | TWD 9.74 | -0.71% | TWD 9.80 | TWD 9.83 | TWD 9.74 | 400.85K |
| 2026-07-13 | TWD 9.81 | -1.01% | TWD 9.86 | TWD 9.89 | TWD 9.80 | 312.03K |
| 2026-07-10 | TWD 9.91 | 0.00% | TWD 9.91 | TWD 9.91 | TWD 9.91 | 0 |
| 2026-07-09 | TWD 9.91 | +0.81% | TWD 9.89 | TWD 9.91 | TWD 9.81 | 316.27K |
| 2026-07-08 | TWD 9.83 | -0.51% | TWD 9.88 | TWD 9.90 | TWD 9.83 | 318.03K |
| 2026-07-07 | TWD 9.88 | -0.90% | TWD 10.00 | TWD 10.00 | TWD 9.84 | 503.02K |
| 2026-07-06 | TWD 9.97 | 0.00% | TWD 10.00 | TWD 10.00 | TWD 9.94 | 253.11K |
| 2026-07-03 | TWD 9.97 | +1.73% | TWD 9.74 | TWD 9.98 | TWD 9.74 | 412.02K |
| 2026-07-02 | TWD 9.80 | -0.31% | TWD 9.88 | TWD 9.88 | TWD 9.74 | 327.81K |
| 2026-07-01 | TWD 9.83 | -0.30% | TWD 9.92 | TWD 9.92 | TWD 9.72 | 424.06K |
| 2026-06-30 | TWD 9.86 | 0.00% | TWD 9.90 | TWD 9.91 | TWD 9.80 | 265.00K |
| 2026-06-29 | TWD 9.86 | +0.20% | TWD 9.85 | TWD 9.92 | TWD 9.84 | 159.21K |
| 2026-06-26 | TWD 9.84 | -2.09% | TWD 10.00 | TWD 10.00 | TWD 9.77 | 660.11K |
| 2026-06-25 | TWD 10.05 | +0.60% | TWD 10.05 | TWD 10.15 | TWD 9.99 | 565.24K |
| 2026-06-24 | TWD 9.99 | +0.91% | TWD 9.90 | TWD 10.00 | TWD 9.86 | 114.00K |
| 2026-06-23 | TWD 9.90 | -1.00% | TWD 9.93 | TWD 10.00 | TWD 9.90 | 524.84K |
| 2026-06-22 | TWD 10.00 | -0.99% | TWD 10.10 | TWD 10.15 | TWD 9.96 | 703.08K |
| 2026-06-18 | TWD 10.10 | -0.49% | TWD 10.20 | TWD 10.35 | TWD 10.10 | 580.39K |
| 2026-06-17 | TWD 10.15 | 0.00% | TWD 10.15 | TWD 10.15 | TWD 10.00 | 691.33K |
| 2026-06-16 | TWD 10.15 | 0.00% | TWD 10.15 | TWD 10.20 | TWD 10.10 | 260.98K |
| 2026-06-15 | TWD 10.15 | +0.50% | TWD 10.20 | TWD 10.20 | TWD 10.05 | 343.71K |
| 2026-06-12 | TWD 10.10 | 0.00% | TWD 10.20 | TWD 10.25 | TWD 10.05 | 465.21K |
| 2026-06-11 | TWD 10.10 | -0.49% | TWD 10.30 | TWD 10.30 | TWD 10.00 | 371.06K |
| 2026-06-10 | TWD 10.15 | +1.60% | TWD 9.99 | TWD 10.40 | TWD 9.92 | 1.05M |
| 2026-06-09 | TWD 9.99 | -0.10% | TWD 9.93 | TWD 10.10 | TWD 9.93 | 451.20K |
| 2026-06-08 | TWD 10.00 | -0.99% | TWD 9.88 | TWD 10.10 | TWD 9.76 | 415.00K |
| 2026-06-05 | TWD 10.10 | +1.20% | TWD 9.98 | TWD 10.20 | TWD 9.98 | 476.35K |
| 2026-06-04 | TWD 9.98 | -1.19% | TWD 10.10 | TWD 10.10 | TWD 9.98 | 518.02K |
| 2026-06-03 | TWD 10.10 | +6.20% | TWD 9.55 | TWD 10.15 | TWD 9.55 | 1.30M |
| 2026-06-02 | TWD 9.51 | -1.35% | TWD 9.64 | TWD 9.70 | TWD 9.50 | 1.15M |
| 2026-06-01 | TWD 9.64 | +3.54% | TWD 9.31 | TWD 9.80 | TWD 9.29 | 3.66M |
| 2026-05-29 | TWD 9.31 | +0.22% | TWD 9.30 | TWD 9.32 | TWD 9.25 | 355.21K |
| 2026-05-28 | TWD 9.29 | -0.85% | TWD 9.37 | TWD 9.37 | TWD 9.25 | 373.90K |
| 2026-05-27 | TWD 9.37 | +0.64% | TWD 9.28 | TWD 9.38 | TWD 9.23 | 416.61K |