KINGLAND PROPERTY CORPORATION LTD(TW:6264)
NT$6.01-0.02 (-2.28%)
TW:6264
KINGLAND PROPERTY CORPORATION LTD historical prices
NT$6.01
At close:-0.02 (-2.28%)
KINGLAND PROPERTY CORPORATION LTD (6264) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 6.02 | 6.03 | 5.88 | 6.01 | 6.01 | -2.28% | 7,236 | 0.24 |
| Nov 09, 2026 | 6.15 | 6.15 | 6.03 | 6.03 | 6.03 | -1.95% | 2,052 | 0.07 |
| Nov 06, 2026 | 5.70 | 6.15 | 5.68 | 6.15 | 6.15 | +5.31% | 83,651 | 2.91 |
| Nov 05, 2026 | 5.91 | 6.00 | 5.80 | 5.84 | 5.84 | -2.99% | 76,642 | 2.77 |
| Nov 04, 2026 | 6.08 | 6.09 | 5.90 | 6.02 | 6.02 | -0.99% | 22,000 | 0.80 |
| Nov 03, 2026 | 5.93 | 6.08 | 5.93 | 6.08 | 6.08 | +0.83% | 19,628 | 0.70 |
| Nov 02, 2026 | 5.93 | 6.03 | 5.90 | 6.03 | 6.03 | +1.01% | 20,050 | 0.71 |
| Oct 30, 2026 | 5.90 | 6.04 | 5.90 | 5.97 | 5.97 | -1.16% | 57,000 | 2.06 |
| Oct 29, 2026 | 6.23 | 6.23 | 6.04 | 6.04 | 6.04 | -3.36% | 6,175 | 0.22 |
| Oct 28, 2026 | 5.96 | 6.29 | 5.96 | 6.25 | 6.25 | +2.46% | 28,071 | 0.99 |
| Oct 27, 2026 | 6.00 | 6.10 | 5.97 | 6.10 | 6.10 | +1.67% | 21,190 | 0.73 |
| Oct 26, 2026 | 6.00 | 6.01 | 5.96 | 6.00 | 6.00 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 6.00 | 6.01 | 5.96 | 6.00 | 6.00 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 6.01 | 6.01 | 5.96 | 6.00 | 6.00 | -0.17% | 46,671 | 1.62 |
| Oct 21, 2026 | 5.98 | 6.01 | 5.96 | 6.01 | 6.01 | +0.00% | 23,050 | 0.80 |
| Oct 20, 2026 | 5.97 | 6.02 | 5.90 | 6.01 | 6.01 | +0.50% | 34,000 | 1.20 |
| Oct 19, 2026 | 5.97 | 6.03 | 5.97 | 5.98 | 5.98 | -1.16% | 39,000 | 1.38 |
| Oct 16, 2026 | 6.00 | 6.10 | 6.00 | 6.05 | 6.05 | +0.33% | 30,000 | 1.07 |
| Oct 15, 2026 | 6.02 | 6.05 | 5.90 | 6.03 | 6.03 | +0.17% | 39,000 | 1.42 |
| Oct 14, 2026 | 6.07 | 6.08 | 6.01 | 6.02 | 6.02 | -0.33% | 32,000 | 1.17 |
| Oct 13, 2026 | 6.00 | 6.05 | 6.00 | 6.04 | 6.04 | +0.67% | 21,001 | 0.76 |
| Oct 12, 2026 | 6.05 | 6.06 | 6.00 | 6.00 | 6.00 | -0.99% | 14,213 | 0.49 |
| Oct 09, 2026 | 6.06 | 6.06 | 6.00 | 6.06 | 6.06 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 6.00 | 6.06 | 6.00 | 6.06 | 6.06 | -0.16% | 15,180 | 0.50 |
| Oct 07, 2026 | 6.10 | 6.10 | 6.00 | 6.07 | 6.07 | -0.33% | 26,401 | 0.88 |
| Oct 06, 2026 | 6.03 | 6.09 | 6.03 | 6.09 | 6.09 | +0.66% | 5,000 | 0.17 |
| Oct 05, 2026 | 6.06 | 6.06 | 6.04 | 6.05 | 6.05 | -4.72% | 25,069 | 0.83 |
| Oct 02, 2026 | 5.92 | 6.57 | 5.92 | 6.35 | 6.35 | +5.31% | 21,569 | 0.70 |
| Oct 01, 2026 | 6.06 | 6.06 | 6.00 | 6.03 | 6.03 | +0.00% | 12,091 | 0.37 |
| Sep 30, 2026 | 6.01 | 6.04 | 5.97 | 6.03 | 6.03 | +0.33% | 35,100 | 1.00 |
| Sep 29, 2026 | 5.97 | 6.01 | 5.97 | 6.01 | 6.01 | +0.00% | 82,587 | 2.38 |
| Sep 28, 2026 | 6.01 | 6.03 | 5.98 | 6.01 | 6.01 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 6.01 | 6.03 | 5.98 | 6.01 | 6.01 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 6.03 | 6.03 | 5.98 | 6.01 | 6.01 | +0.00% | 41,009 | 1.14 |
| Sep 23, 2026 | 6.00 | 6.01 | 5.96 | 6.01 | 6.01 | +0.00% | 62,000 | 1.71 |
| Sep 22, 2026 | 6.00 | 6.01 | 5.96 | 6.01 | 6.01 | -0.17% | 25,100 | 0.69 |
| Sep 21, 2026 | 6.00 | 6.02 | 5.93 | 6.02 | 6.02 | +0.17% | 42,106 | 1.17 |
| Sep 18, 2026 | 6.03 | 6.03 | 6.00 | 6.01 | 6.01 | +0.00% | 92,671 | 2.56 |
| Sep 17, 2026 | 5.98 | 6.01 | 5.98 | 6.01 | 6.01 | -0.17% | 43,835 | 1.15 |
| Sep 16, 2026 | 6.00 | 6.02 | 5.90 | 6.02 | 6.02 | +0.00% | 104,300 | 2.87 |
| Sep 15, 2026 | 6.03 | 6.03 | 5.94 | 6.02 | 6.02 | +0.17% | 77,671 | 2.05 |
| Sep 14, 2026 | 6.00 | 6.03 | 6.00 | 6.01 | 6.01 | -0.17% | 74,050 | 1.92 |
| Sep 11, 2026 | 5.99 | 6.03 | 5.91 | 6.02 | 6.02 | +0.33% | 40,100 | 1.02 |
| Sep 10, 2026 | 5.93 | 6.00 | 5.93 | 6.00 | 6.00 | +0.00% | 9,100 | 0.23 |
| Sep 09, 2026 | 5.95 | 6.00 | 5.92 | 6.00 | 6.00 | +0.00% | 37,507 | 0.93 |
| Sep 08, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | -0.50% | 11,138 | 0.27 |
| Sep 07, 2026 | 5.94 | 6.03 | 5.93 | 6.03 | 6.03 | +0.33% | 35,000 | 0.84 |
| Sep 04, 2026 | 6.00 | 6.05 | 5.96 | 6.01 | 6.01 | +0.00% | 27,000 | 0.65 |
| Sep 03, 2026 | 6.06 | 6.07 | 6.01 | 6.01 | 6.01 | -0.99% | 5,000 | 0.12 |
| Sep 02, 2026 | 5.91 | 6.07 | 5.91 | 6.07 | 6.07 | +0.33% | 29,146 | 0.65 |
