Taiwan Kong King Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	30.950	31.350	30.700	30.750	30.750	62,000
2024-02-02	31.700	31.700	30.700	30.700	30.700	54,000
2024-02-01	31.400	31.450	30.850	31.200	31.200	58,000
2024-01-31	30.550	31.200	30.550	31.200	31.200	165,000
2024-01-30	30.400	30.750	30.350	30.600	30.600	58,000
2024-01-29	30.650	30.650	30.350	30.400	30.400	97,000
2024-01-26	30.900	30.900	30.600	30.650	30.650	15,000
2024-01-25	31.200	31.300	30.550	30.750	30.750	71,000
2024-01-24	31.450	31.450	30.800	30.850	30.850	34,000
2024-01-23	31.450	31.450	30.700	30.750	30.750	49,000
2024-01-22	31.200	31.300	30.750	30.800	30.800	103,000
2024-01-19	30.500	31.850	30.500	31.200	31.200	104,000
2024-01-18	30.900	31.900	30.500	30.500	30.500	52,000
2024-01-17	30.600	30.600	30.250	30.250	30.250	51,000
2024-01-16	30.600	30.650	30.600	30.600	30.600	33,000
2024-01-15	30.650	30.800	30.400	30.600	30.600	31,100
2024-01-12	30.800	30.800	30.600	30.650	30.650	26,000
2024-01-11	30.950	31.000	30.800	30.850	30.850	25,000
2024-01-10	31.000	31.000	30.700	30.950	30.950	50,000
2024-01-09	31.000	31.100	30.750	30.800	30.800	59,000
2024-01-08	31.000	31.100	30.900	30.900	30.900	56,000
2024-01-05	31.950	31.950	31.200	31.250	31.250	26,000
2024-01-04	31.800	31.800	31.250	31.250	31.250	74,000
2024-01-03	31.700	31.850	31.700	31.800	31.800	81,000
2024-01-02	31.900	32.250	31.700	31.700	31.700	83,000
2023-12-29	32.000	32.000	31.650	31.750	31.750	69,000
2023-12-28	32.200	32.200	31.800	31.850	31.850	68,000
2023-12-27	31.900	32.200	31.900	32.050	32.050	143,000
2023-12-26	31.900	32.250	31.900	31.900	31.900	153,000
2023-12-25	31.500	31.850	31.450	31.700	31.700	160,000
2023-12-22	31.200	31.300	31.100	31.200	31.200	30,000
2023-12-21	31.000	31.350	31.000	31.150	31.150	29,000
2023-12-20	31.000	31.100	30.950	31.000	31.000	46,000
2023-12-19	30.950	31.000	30.900	30.950	30.950	64,000
2023-12-18	31.300	31.350	30.900	31.000	31.000	72,000
2023-12-15	31.000	31.350	31.000	31.150	31.150	65,000
2023-12-14	31.150	31.200	31.050	31.100	31.100	123,000
2023-12-13	31.500	31.500	31.000	31.150	31.150	94,000
2023-12-12	31.300	31.300	31.150	31.150	31.150	90,000
2023-12-11	31.700	32.400	31.000	31.300	31.300	122,000
2023-12-08	31.500	31.550	31.300	31.450	31.450	49,000
2023-12-07	31.250	31.600	31.250	31.500	31.500	59,000
2023-12-06	31.000	31.500	31.000	31.400	31.400	89,000
2023-12-05	31.550	31.550	31.000	31.000	31.000	142,000
2023-12-04	31.400	31.600	31.400	31.550	31.550	98,000
2023-12-01	31.250	31.350	31.200	31.350	31.350	87,000
2023-11-30	31.150	31.350	31.150	31.250	31.250	87,000
2023-11-29	30.900	31.200	30.900	31.050	31.050	122,000
2023-11-28	31.000	31.000	30.850	30.900	30.900	43,000
2023-11-27	31.100	31.100	30.800	30.850	30.850	87,000
2023-11-24	30.950	31.250	30.850	31.100	31.100	93,000
2023-11-23	30.800	30.850	30.700	30.750	30.750	97,000
2023-11-22	30.850	30.850	30.750	30.850	30.850	69,000
2023-11-21	30.850	30.950	30.800	30.850	30.850	37,000
2023-11-20	30.700	30.900	30.700	30.850	30.850	57,000
2023-11-17	30.600	30.850	30.600	30.600	30.600	73,000
2023-11-16	30.400	30.950	30.400	30.700	30.700	112,000
2023-11-15	30.200	30.350	30.200	30.350	30.350	82,000
2023-11-14	30.050	30.350	29.900	30.200	30.200	101,000
2023-11-13	30.100	30.850	30.100	30.150	30.150	118,000

← NewerPage 12 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.