Taiwan Kong King Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	30.800	30.850	30.400	30.450	30.450	54,000
2023-11-09	31.200	31.350	30.550	30.850	30.850	75,000
2023-11-08	30.650	31.250	30.550	31.200	31.200	126,000
2023-11-07	30.700	30.700	30.500	30.550	30.550	57,000
2023-11-06	30.400	30.800	30.400	30.800	30.800	73,000
2023-11-03	30.500	30.500	30.050	30.300	30.300	127,000
2023-11-02	30.650	30.900	30.450	30.500	30.500	83,000
2023-11-01	30.750	30.750	30.600	30.650	30.650	29,000
2023-10-31	31.100	31.200	30.700	30.750	30.750	81,000
2023-10-30	31.150	31.150	30.900	30.950	30.950	48,000
2023-10-27	31.500	31.500	31.150	31.150	31.150	63,000
2023-10-26	31.800	31.850	31.500	31.500	31.500	39,000
2023-10-25	31.750	32.200	31.700	31.750	31.750	70,000
2023-10-24	31.300	31.800	31.300	31.800	31.800	38,000
2023-10-23	31.100	31.400	31.100	31.300	31.300	75,000
2023-10-20	31.550	31.550	31.300	31.300	31.300	47,000
2023-10-19	31.800	31.800	31.450	31.550	31.550	36,000
2023-10-18	32.250	32.250	31.750	31.850	31.850	109,000
2023-10-17	32.800	32.850	32.200	32.250	32.250	86,000
2023-10-16	32.850	32.850	32.500	32.550	32.550	58,000
2023-10-13	33.050	33.050	32.800	32.950	32.950	112,000
2023-10-12	32.800	33.350	32.700	33.000	33.000	245,000
2023-10-11	31.850	32.650	31.850	32.400	32.400	345,000
2023-10-06	33.800	33.950	33.650	33.950	33.950	222,000
2023-10-05	33.550	33.850	33.350	33.650	33.650	272,000
2023-10-04	33.100	33.450	32.900	33.400	33.400	392,000
2023-10-03	32.700	33.200	32.700	33.100	33.100	241,000
2023-10-02	32.650	32.900	32.650	32.800	32.800	239,000
2023-09-28	32.550	32.800	32.500	32.650	32.650	170,000
2023-09-27	32.300	32.600	32.300	32.400	32.400	91,000
2023-09-26	32.300	32.500	32.050	32.300	32.300	128,000
2023-09-25	32.550	32.550	32.000	32.250	32.250	111,000
2023-09-22	32.400	32.400	32.050	32.200	32.200	67,000
2023-09-21	32.300	32.350	32.000	32.200	32.200	168,000
2023-09-20	32.500	32.500	32.200	32.300	32.300	189,000
2023-09-19	32.200	32.600	32.200	32.400	32.400	162,000
2023-09-18	31.950	32.800	31.900	32.200	32.200	163,000
2023-09-15	31.700	32.000	31.600	31.950	31.950	113,000
2023-09-14	31.400	32.100	31.400	31.550	31.550	83,000
2023-09-13	31.350	31.900	31.350	31.400	31.400	43,000
2023-09-12	31.000	31.450	31.000	31.350	31.350	32,000
2023-09-11	32.000	32.000	31.150	31.300	31.300	143,000
2023-09-08	31.900	32.200	31.900	32.050	32.050	61,000
2023-09-07	32.400	32.400	31.950	32.000	32.000	93,000
2023-09-06	32.000	32.450	31.950	32.200	32.200	130,000
2023-09-05	32.450	32.450	31.950	31.950	31.950	86,000
2023-09-04	31.850	32.100	31.600	32.000	32.000	110,000
2023-09-01	31.800	31.950	31.550	31.750	31.750	82,000
2023-08-31	31.400	31.700	31.350	31.700	31.700	115,000
2023-08-30	31.000	31.600	31.000	31.200	31.200	93,000
2023-08-29	31.450	31.450	30.700	30.850	30.850	61,000
2023-08-28	30.900	31.000	30.700	30.750	30.750	73,000
2023-08-25	31.000	31.200	30.700	30.850	30.850	161,000
2023-08-24	30.950	31.050	30.700	30.900	30.900	146,000
2023-08-23	30.900	31.000	30.900	30.950	30.950	70,000
2023-08-22	31.400	31.400	30.850	30.900	30.900	147,000
2023-08-21	32.450	32.450	31.300	31.400	31.400	81,000
2023-08-18	32.200	32.500	31.500	31.700	31.700	158,000
2023-08-17	30.900	32.200	30.850	32.100	32.100	235,000
2023-08-16	31.500	31.500	30.750	31.150	31.150	163,000

← NewerPage 13 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.