Taiwan Kong King Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 30.200 | 30.450 | 30.200 | 30.400 | 30.400 | 184,000 |
| 2024-05-13 | 30.400 | 30.400 | 30.100 | 30.200 | 30.200 | 124,000 |
| 2024-05-10 | 30.150 | 30.150 | 30.050 | 30.150 | 30.150 | 147,000 |
| 2024-05-09 | 30.300 | 30.300 | 30.150 | 30.150 | 30.150 | 71,000 |
| 2024-05-08 | 30.250 | 30.300 | 30.200 | 30.250 | 30.250 | 98,000 |
| 2024-05-07 | 30.250 | 30.300 | 30.200 | 30.250 | 30.250 | 149,000 |
| 2024-05-06 | 30.400 | 30.450 | 30.250 | 30.250 | 30.250 | 124,000 |
| 2024-05-03 | 30.500 | 30.500 | 30.200 | 30.300 | 30.300 | 153,000 |
| 2024-05-02 | 30.700 | 30.700 | 30.300 | 30.350 | 30.350 | 273,000 |
| 2024-04-30 | 30.750 | 30.800 | 30.600 | 30.750 | 30.750 | 50,000 |
| 2024-04-29 | 30.750 | 30.800 | 30.650 | 30.800 | 30.800 | 80,000 |
| 2024-04-26 | 30.750 | 31.000 | 30.550 | 30.750 | 30.750 | 109,000 |
| 2024-04-25 | 30.900 | 30.900 | 30.600 | 30.750 | 30.750 | 57,000 |
| 2024-04-24 | 30.700 | 30.700 | 30.450 | 30.450 | 30.450 | 43,000 |
| 2024-04-23 | 30.450 | 31.150 | 30.400 | 30.450 | 30.450 | 56,000 |
| 2024-04-22 | 30.500 | 30.800 | 30.100 | 30.300 | 30.300 | 114,000 |
| 2024-04-19 | 30.500 | 30.900 | 30.050 | 30.400 | 30.400 | 120,000 |
| 2024-04-18 | 30.850 | 30.850 | 30.300 | 30.600 | 30.600 | 46,000 |
| 2024-04-17 | 30.800 | 30.850 | 30.450 | 30.600 | 30.600 | 92,000 |
| 2024-04-16 | 29.500 | 30.750 | 29.500 | 30.250 | 30.250 | 306,000 |
| 2024-04-15 | 31.150 | 31.150 | 30.600 | 30.900 | 30.900 | 87,000 |
| 2024-04-12 | 30.950 | 31.250 | 30.850 | 31.000 | 31.000 | 84,000 |
| 2024-04-11 | 30.950 | 31.050 | 30.750 | 30.750 | 30.750 | 102,000 |
| 2024-04-10 | 31.300 | 31.300 | 31.050 | 31.100 | 31.100 | 92,000 |
| 2024-04-09 | 30.900 | 31.400 | 30.900 | 31.300 | 31.300 | 248,000 |
| 2024-04-08 | 30.800 | 31.000 | 30.700 | 30.900 | 30.900 | 182,000 |
| 2024-04-03 | 30.900 | 30.950 | 30.600 | 30.800 | 30.800 | 82,000 |
| 2024-04-02 | 30.600 | 30.900 | 30.400 | 30.800 | 30.800 | 101,000 |
| 2024-04-01 | 30.400 | 30.750 | 30.400 | 30.500 | 30.500 | 118,000 |
| 2024-03-29 | 30.800 | 30.950 | 30.500 | 30.600 | 30.600 | 55,000 |
| 2024-03-28 | 30.750 | 30.750 | 30.500 | 30.500 | 30.500 | 103,000 |
| 2024-03-27 | 30.650 | 30.900 | 30.600 | 30.750 | 30.750 | 62,000 |
| 2024-03-26 | 31.150 | 31.150 | 30.550 | 30.650 | 30.650 | 141,000 |
| 2024-03-25 | 30.500 | 30.500 | 30.500 | 30.500 | 30.500 | 125,398 |
| 2024-03-22 | 30.650 | 30.650 | 30.450 | 30.500 | 30.500 | 81,000 |
| 2024-03-21 | 30.550 | 30.750 | 30.500 | 30.650 | 30.650 | 72,000 |
| 2024-03-20 | 30.500 | 30.800 | 30.350 | 30.550 | 30.550 | 132,000 |
| 2024-03-19 | 30.400 | 30.800 | 30.100 | 30.650 | 30.650 | 143,000 |
| 2024-03-18 | 30.050 | 30.050 | 30.050 | 30.050 | 30.050 | 67,119 |
| 2024-03-15 | 30.200 | 30.200 | 29.950 | 30.050 | 30.050 | 116,000 |
| 2024-03-14 | 30.000 | 30.150 | 29.800 | 30.150 | 30.150 | 117,000 |
| 2024-03-13 | 29.900 | 30.150 | 29.800 | 30.050 | 30.050 | 145,000 |
| 2024-03-12 | 29.800 | 30.000 | 29.200 | 29.600 | 29.600 | 262,000 |
| 2024-03-11 | 30.200 | 30.500 | 29.750 | 29.800 | 29.800 | 398,000 |
| 2024-03-08 | 30.550 | 30.700 | 30.350 | 30.400 | 30.400 | 161,000 |
| 2024-03-07 | 30.700 | 30.800 | 30.550 | 30.600 | 30.600 | 131,000 |
| 2024-03-06 | 30.550 | 30.700 | 30.500 | 30.550 | 30.550 | 121,000 |
| 2024-03-05 | 30.800 | 30.800 | 30.500 | 30.600 | 30.600 | 64,000 |
| 2024-03-04 | 30.850 | 30.850 | 30.550 | 30.650 | 30.650 | 144,000 |
| 2024-03-01 | 30.700 | 30.850 | 30.550 | 30.850 | 30.850 | 90,000 |
| 2024-02-29 | 30.800 | 30.800 | 30.550 | 30.700 | 30.700 | 90,000 |
| 2024-02-27 | 30.650 | 30.850 | 30.450 | 30.500 | 30.500 | 116,000 |
| 2024-02-26 | 30.750 | 30.750 | 30.550 | 30.700 | 30.700 | 67,000 |
| 2024-02-23 | 31.100 | 31.100 | 30.550 | 30.700 | 30.700 | 73,000 |
| 2024-02-22 | 30.750 | 30.750 | 30.550 | 30.700 | 30.700 | 75,000 |
| 2024-02-21 | 30.700 | 30.800 | 30.500 | 30.750 | 30.750 | 119,000 |
| 2024-02-20 | 30.900 | 30.900 | 30.600 | 30.800 | 30.800 | 111,000 |
| 2024-02-19 | 30.750 | 30.950 | 30.600 | 30.850 | 30.850 | 108,000 |
| 2024-02-16 | 30.200 | 30.800 | 30.200 | 30.800 | 30.800 | 154,000 |
| 2024-02-15 | 30.850 | 31.550 | 30.750 | 30.850 | 30.850 | 92,000 |
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.