Taiwan Kong King Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	35.350	36.150	35.350	35.750	32.961	512,236
2023-05-18	34.950	35.450	34.700	35.350	32.592	319,162
2023-05-17	34.650	34.650	34.250	34.550	31.854	194,750
2023-05-16	34.600	34.750	34.300	34.350	31.670	187,283
2023-05-15	35.400	35.400	34.500	34.600	31.900	205,601
2023-05-12	34.150	35.300	34.050	35.100	32.361	314,170
2023-05-11	34.600	34.750	34.100	34.150	31.486	411,064
2023-05-10	36.000	36.000	34.400	34.700	31.993	1,163,268
2023-05-09	37.000	37.000	36.050	36.200	33.376	361,129
2023-05-08	36.700	36.950	36.300	36.650	33.790	419,958
2023-05-05	36.600	37.000	36.550	36.700	33.837	321,619
2023-05-04	36.750	36.750	36.000	36.400	33.560	914,641
2023-05-03	37.300	37.500	36.900	36.950	34.067	571,029
2023-05-02	38.200	38.200	37.300	37.300	34.390	540,545
2023-04-28	37.700	38.500	37.700	38.150	35.173	334,941
2023-04-27	37.450	37.800	37.100	37.600	34.666	183,437
2023-04-26	37.200	37.800	36.950	37.600	34.666	357,140
2023-04-25	38.250	38.350	37.200	37.300	34.390	641,813
2023-04-24	37.150	38.500	37.150	38.150	35.173	398,990
2023-04-21	38.050	38.650	37.200	37.350	34.436	927,183
2023-04-20	38.850	38.900	38.150	38.200	35.220	679,541
2023-04-19	38.650	39.250	38.650	38.800	35.773	656,910
2023-04-18	40.000	40.050	39.100	39.200	36.142	674,368
2023-04-17	39.350	40.050	39.350	39.750	36.649	839,608
2023-04-14	38.900	39.750	38.900	39.300	36.234	698,277
2023-04-13	38.500	39.200	38.250	38.900	35.865	724,903
2023-04-12	38.500	39.200	38.050	38.850	35.819	720,311
2023-04-11	39.000	39.150	38.500	38.500	35.496	538,093
2023-04-10	38.200	39.150	38.000	38.800	35.773	646,015
2023-04-07	38.400	38.650	38.150	38.150	35.173	758,489
2023-04-06	39.700	39.700	38.400	38.600	35.588	1,152,600
2023-03-31	39.600	39.750	38.600	39.700	36.603	980,874
2023-03-30	38.100	39.000	38.100	38.850	35.819	927,408
2023-03-29	39.250	39.700	37.750	37.900	34.943	2,219,062
2023-03-28	40.050	40.050	39.100	39.150	36.095	1,157,581
2023-03-27	40.000	40.500	39.200	39.900	36.787	1,363,502
2023-03-24	39.950	40.050	39.150	39.400	36.326	1,470,902
2023-03-23	40.400	40.650	39.750	39.900	36.787	1,377,355
2023-03-22	40.950	41.200	40.150	40.200	37.064	1,701,187
2023-03-21	41.100	41.450	40.200	40.200	37.064	2,953,190
2023-03-20	41.600	41.950	40.600	41.150	37.939	3,228,922
2023-03-17	40.550	43.250	40.550	41.950	38.677	6,845,503
2023-03-16	39.850	40.700	38.850	39.900	36.787	3,229,009
2023-03-15	41.000	41.950	39.100	39.400	36.326	4,528,150
2023-03-14	41.600	43.200	40.600	40.600	37.432	5,207,135
2023-03-13	41.000	43.450	40.100	42.650	39.322	7,711,225
2023-03-10	40.950	42.750	40.250	41.950	38.677	8,281,204
2023-03-09	39.150	41.650	38.200	41.000	37.801	8,832,222
2023-03-08	40.150	41.950	39.000	39.500	36.418	15,034,650
2023-03-07	35.200	38.200	35.100	38.200	35.220	6,271,415
2023-03-06	32.100	34.750	31.900	34.750	32.039	3,480,729
2023-03-03	31.050	31.800	31.050	31.600	29.135	1,545,674
2023-03-02	30.900	31.300	30.750	30.950	28.535	1,022,179
2023-03-01	31.000	31.750	30.650	30.850	28.443	1,358,432
2023-02-24	30.950	31.200	30.500	30.900	28.489	1,021,576
2023-02-23	30.850	30.950	30.700	30.700	28.305	1,014,122
2023-02-22	30.500	30.900	30.300	30.550	28.166	643,671
2023-02-21	30.500	30.950	30.250	30.650	28.259	679,772
2023-02-20	30.900	30.900	30.250	30.400	28.028	570,040
2023-02-17	30.000	30.650	30.000	30.650	28.259	812,840

← NewerPage 15 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.