Taiwan Kong King Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	31.050	31.800	31.050	31.500	31.500	70,000
2023-08-14	31.650	31.650	30.800	31.050	31.050	238,000
2023-08-11	32.100	32.100	31.650	31.650	31.650	102,000
2023-08-10	32.650	32.700	31.500	31.650	31.650	263,000
2023-08-09	33.050	33.050	32.600	32.650	32.650	67,000
2023-08-08	33.100	33.450	32.900	33.200	33.200	248,000
2023-08-07	32.400	33.250	32.400	33.050	33.050	292,000
2023-08-04	33.150	33.150	31.950	32.400	32.400	97,000
2023-08-03	32.450	32.450	32.450	32.450	32.450	0
2023-08-02	32.500	33.100	32.200	32.450	32.450	176,000
2023-08-01	33.500	33.500	32.450	32.500	32.500	220,000
2023-07-31	33.050	33.700	32.750	33.000	33.000	317,000
2023-07-28	32.450	33.250	32.350	33.000	33.000	140,000
2023-07-27	32.400	33.350	32.400	32.750	32.750	280,000
2023-07-26	32.000	33.700	31.700	32.950	32.950	263,000
2023-07-25	31.400	32.100	31.400	32.000	32.000	196,000
2023-07-24	31.800	31.850	30.950	31.150	31.150	255,000
2023-07-21	32.000	32.000	31.500	31.800	31.800	157,000
2023-07-20	31.800	32.050	31.750	31.900	31.900	116,000
2023-07-19	32.000	32.400	31.700	31.750	31.750	176,000
2023-07-18	32.600	32.850	31.900	32.100	32.100	371,000
2023-07-17	33.650	33.650	32.200	32.600	32.600	325,000
2023-07-14	32.300	33.600	31.900	33.200	33.200	449,000
2023-07-13	30.900	32.700	30.700	32.050	32.050	611,000
2023-07-12	31.950	31.950	30.900	30.950	30.950	465,000
2023-07-11	33.150	33.150	31.950	31.950	31.950	469,000
2023-07-10	33.400	33.400	32.550	32.600	32.600	332,000
2023-07-07	34.300	34.350	33.200	33.400	33.400	530,000
2023-07-06	35.000	35.200	34.500	34.700	34.700	391,000
2023-07-05	35.550	35.550	34.900	35.000	35.000	422,000
2023-07-04	36.150	37.150	35.350	35.350	35.350	1,395,000
2023-07-03	37.500	38.850	37.500	38.450	35.450	1,480,000
2023-06-30	37.400	37.550	37.000	37.450	34.528	264,965
2023-06-29	37.000	37.900	37.000	37.350	34.436	389,784
2023-06-28	36.950	36.950	36.700	36.750	33.883	185,300
2023-06-27	37.400	37.400	36.550	36.550	33.698	489,721
2023-06-26	38.000	38.000	37.300	37.350	34.436	322,638
2023-06-21	37.250	38.250	36.850	38.000	35.035	939,566
2023-06-20	36.900	37.000	36.600	37.000	34.113	154,052
2023-06-19	37.200	37.400	36.700	36.800	33.929	424,028
2023-06-16	37.400	37.600	37.100	37.250	34.344	221,458
2023-06-15	37.650	37.700	37.250	37.350	34.436	260,958
2023-06-14	37.550	37.900	37.500	37.600	34.666	222,418
2023-06-13	37.600	37.800	36.950	37.550	34.620	340,669
2023-06-12	38.200	38.200	37.400	37.600	34.666	515,757
2023-06-09	36.800	38.350	36.400	37.600	34.666	1,109,201
2023-06-08	36.500	36.500	35.950	36.050	33.237	256,707
2023-06-07	36.350	36.800	36.350	36.450	33.606	262,160
2023-06-06	36.750	36.750	36.000	36.350	33.514	243,004
2023-06-05	35.750	37.000	35.500	36.600	33.744	434,209
2023-06-02	35.900	36.250	35.700	35.700	32.915	378,920
2023-06-01	36.150	36.150	35.650	35.900	33.099	224,943
2023-05-31	36.600	36.600	36.000	36.100	33.283	153,386
2023-05-30	35.600	36.450	35.500	36.450	33.606	169,381
2023-05-29	35.800	35.800	35.100	35.500	32.730	328,120
2023-05-26	36.600	36.600	35.250	35.300	32.546	303,604
2023-05-25	36.500	36.500	35.800	35.800	33.007	345,113
2023-05-24	36.600	36.600	36.200	36.400	33.560	206,955
2023-05-23	36.800	36.900	36.300	36.600	33.744	252,092
2023-05-22	35.850	36.750	35.850	36.750	33.883	338,368

← NewerPage 14 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.