Taiwan Kong King Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	29.850	30.200	29.800	30.000	27.659	394,305
2023-02-15	29.900	29.900	29.600	29.750	27.429	215,169
2023-02-14	29.700	30.300	29.550	29.600	27.291	625,188
2023-02-13	29.200	29.600	28.700	29.350	27.060	411,480
2023-02-10	29.750	29.750	29.200	29.250	26.968	545,571
2023-02-09	30.150	30.250	29.600	29.750	27.429	897,631
2023-02-08	30.550	30.550	29.800	30.100	27.752	1,889,854
2023-02-07	29.650	31.450	29.450	30.500	28.120	4,709,004
2023-02-06	28.850	29.500	28.650	29.300	27.014	1,433,105
2023-02-03	28.750	28.800	28.500	28.700	26.461	1,131,267
2023-02-02	28.450	29.100	28.250	28.550	26.322	1,060,812
2023-02-01	28.350	28.450	28.000	28.150	25.954	479,096
2023-01-31	27.950	28.100	27.800	28.000	25.815	505,252
2023-01-30	28.100	28.400	27.650	27.700	25.539	678,673
2023-01-17	27.600	27.850	27.600	27.750	25.585	300,812
2023-01-16	27.950	28.050	27.400	27.600	25.447	714,655
2023-01-13	28.200	28.350	27.800	28.000	25.815	399,617
2023-01-12	29.200	29.300	27.950	28.000	25.815	1,020,656
2023-01-11	28.650	29.500	28.650	28.750	26.507	1,746,727
2023-01-10	27.800	29.400	27.800	28.400	26.184	1,563,201
2023-01-09	27.300	27.600	27.000	27.400	25.262	259,525
2023-01-06	26.800	27.350	26.700	27.250	25.124	141,331
2023-01-05	27.250	27.250	26.850	26.900	24.801	65,827
2023-01-04	27.050	27.150	26.950	26.950	24.847	94,236
2023-01-03	26.650	27.350	26.650	27.200	25.078	79,148
2022-12-30	27.050	27.650	26.900	26.950	24.847	221,160
2022-12-29	26.450	27.200	26.450	27.150	25.032	83,421
2022-12-28	27.150	27.150	26.700	26.700	24.617	188,374
2022-12-27	27.600	27.950	27.150	27.150	25.032	249,022
2022-12-26	27.550	27.600	27.050	27.100	24.986	196,529
2022-12-23	26.900	28.000	26.450	27.650	25.493	195,471
2022-12-22	27.000	27.250	26.600	26.900	24.801	145,675
2022-12-21	26.250	26.700	25.800	26.500	24.432	245,354
2022-12-20	28.050	28.100	25.800	25.900	23.879	783,677
2022-12-19	27.650	28.300	27.450	28.000	25.815	343,390
2022-12-16	27.250	27.650	26.850	27.650	25.493	155,867
2022-12-15	27.450	28.200	27.200	27.500	25.354	333,361
2022-12-14	26.700	27.500	26.600	27.500	25.354	341,843
2022-12-13	27.900	27.950	26.350	26.600	24.525	797,298
2022-12-12	28.500	29.000	27.700	27.800	25.631	1,247,933
2022-11-30	110.50	112.00	108.50	109.50	25.239	510,064
2022-11-29	109.00	111.00	108.00	110.50	25.470	366,800
2022-11-28	106.50	112.50	106.50	110.00	25.354	1,141,312
2022-11-25	109.50	110.00	107.50	107.50	24.778	760,564
2022-11-24	106.50	110.50	106.50	108.50	25.009	426,284
2022-11-23	108.00	109.00	106.50	108.00	24.893	525,248
2022-11-22	102.00	109.00	102.00	107.00	24.663	699,720
2022-11-21	99.700	104.50	99.700	103.00	23.741	324,884
2022-11-18	101.50	103.50	100.00	101.00	23.280	485,808
2022-11-17	94.300	102.50	94.000	100.50	23.165	1,069,400
2022-11-16	92.200	94.400	92.000	93.800	21.620	236,724
2022-11-15	94.900	94.900	91.900	92.400	21.298	145,900
2022-11-14	94.300	95.700	92.100	93.500	21.551	153,320
2022-11-11	95.500	97.100	93.200	94.300	21.736	458,132
2022-11-10	98.000	98.900	92.300	93.500	21.551	480,204
2022-11-09	92.500	99.800	91.000	97.400	22.450	1,598,316
2022-11-08	91.100	92.100	90.900	90.900	20.952	117,960
2022-11-07	90.600	91.700	90.600	91.700	21.136	92,356
2022-11-04	91.600	91.800	90.400	90.600	20.883	178,176
2022-11-03	90.600	92.400	89.000	92.200	21.252	277,864

← NewerPage 16 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.