Taiwan Kong King Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	25.400	26.750	25.400	26.450	26.450	88,000
2024-08-06	25.800	26.200	24.800	25.200	25.200	364,000
2024-08-05	28.000	28.000	25.650	25.700	25.700	545,000
2024-08-02	28.950	28.950	28.500	28.500	28.500	126,000
2024-08-01	29.500	29.500	28.900	29.000	29.000	66,000
2024-07-31	28.600	28.750	28.600	28.700	28.700	41,000
2024-07-30	28.700	28.700	28.150	28.650	28.650	122,000
2024-07-29	29.650	29.650	28.600	28.700	28.700	172,000
2024-07-26	29.000	29.200	28.800	29.000	29.000	224,000
2024-07-25	29.250	29.250	29.250	29.250	29.250	0
2024-07-24	29.250	29.250	29.250	29.250	29.250	0
2024-07-23	29.200	29.400	29.150	29.250	29.250	71,000
2024-07-22	29.600	29.600	29.000	29.150	29.150	247,000
2024-07-19	30.050	30.050	29.700	29.750	29.750	221,000
2024-07-18	30.200	30.200	29.900	30.050	30.050	243,000
2024-07-17	30.100	30.350	30.050	30.200	30.200	110,000
2024-07-16	30.000	30.200	30.000	30.100	30.100	74,000
2024-07-15	30.400	30.400	30.000	30.000	30.000	138,000
2024-07-12	30.000	30.250	30.000	30.200	30.200	200,000
2024-07-11	30.100	30.200	30.000	30.100	30.100	224,000
2024-07-10	29.950	30.350	29.950	30.050	30.050	153,000
2024-07-09	30.400	30.400	29.900	29.900	29.900	503,000
2024-07-08	30.650	30.800	30.450	30.550	30.550	401,000
2024-07-05	30.550	30.850	30.500	30.650	30.650	286,000
2024-07-04	30.950	30.950	30.550	30.600	30.600	610,000
2024-07-03	33.250	33.500	31.850	31.850	30.050	681,000
2024-07-02	33.600	34.600	33.200	33.250	31.371	482,000
2024-07-01	33.650	34.100	33.000	33.600	31.701	785,000
2024-06-28	34.650	34.700	33.650	33.650	31.748	501,000
2024-06-27	34.000	35.200	33.700	34.300	34.300	792,000
2024-06-26	34.700	34.700	33.700	33.800	33.800	1,042,000
2024-06-25	35.400	36.200	33.500	34.700	34.700	3,490,000
2024-06-24	31.550	34.400	31.500	34.400	34.400	1,907,000
2024-06-21	31.550	31.550	31.200	31.300	31.300	215,000
2024-06-20	31.000	31.350	30.800	31.250	31.250	241,000
2024-06-19	30.850	31.000	30.700	30.750	30.750	117,000
2024-06-18	30.500	30.850	30.400	30.700	30.700	144,000
2024-06-17	30.500	30.550	30.400	30.500	30.500	145,000
2024-06-14	30.350	30.550	30.300	30.400	30.400	54,000
2024-06-13	30.400	30.600	30.300	30.350	30.350	99,000
2024-06-12	30.500	30.500	30.300	30.300	30.300	110,000
2024-06-11	30.600	30.650	30.400	30.450	30.450	88,000
2024-06-07	30.650	30.650	30.550	30.550	30.550	29,000
2024-06-06	30.650	30.700	30.350	30.550	30.550	188,000
2024-06-05	30.800	30.800	30.450	30.500	30.500	76,000
2024-06-04	30.550	30.550	30.350	30.500	30.500	102,000
2024-06-03	30.500	30.600	30.400	30.550	30.550	93,000
2024-05-31	30.650	30.700	30.300	30.500	30.500	112,000
2024-05-30	30.650	30.650	30.400	30.400	30.400	105,000
2024-05-29	30.350	30.700	30.300	30.700	30.700	169,000
2024-05-28	30.500	30.550	30.250	30.450	30.450	161,000
2024-05-27	30.400	30.400	30.300	30.350	30.350	117,000
2024-05-24	30.300	30.400	30.200	30.400	30.400	49,000
2024-05-23	30.300	30.400	30.250	30.300	30.300	109,000
2024-05-22	30.350	30.450	30.300	30.400	30.400	89,000
2024-05-21	30.300	30.400	30.300	30.400	30.400	31,000
2024-05-20	30.500	30.500	30.400	30.400	30.400	34,000
2024-05-17	30.300	30.600	30.250	30.500	30.500	79,000
2024-05-16	30.400	30.450	30.250	30.350	30.350	60,000
2024-05-15	30.250	30.400	30.100	30.400	30.400	98,000

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	1.1500 TWD
2025-07-02	1.0800 TWD
2024-07-04	1.8000 TWD
2023-07-04	3.0000 TWD
2022-06-30	6.3000 TWD
2021-08-25	4.2000 TWD
2020-07-07	1.6000 TWD
2019-07-04	1.3000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.