Taiwan Kong King Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	90.600	92.400	89.000	92.200	21.252	277,864
2022-11-02	88.500	90.800	88.300	90.500	20.860	361,240
2022-11-01	88.200	89.800	88.100	89.000	20.514	116,304
2022-10-31	88.800	89.000	88.500	88.700	20.445	40,148
2022-10-28	87.600	88.700	87.200	88.700	20.445	52,000
2022-10-27	88.600	89.400	88.000	89.000	20.514	221,136
2022-10-26	88.100	88.900	87.500	88.600	20.422	272,408
2022-10-25	88.100	88.100	85.300	87.800	20.237	205,064
2022-10-24	90.000	90.300	88.000	88.300	20.353	248,444
2022-10-21	90.000	90.300	88.100	89.000	20.514	161,268
2022-10-20	88.200	90.900	87.000	90.900	20.952	381,324
2022-10-19	90.300	90.900	88.800	90.200	20.791	164,796
2022-10-18	88.400	90.300	87.700	90.300	20.814	436,488
2022-10-17	84.600	88.700	84.300	88.600	20.422	440,848
2022-10-14	84.500	88.200	84.500	88.200	20.330	171,356
2022-10-13	87.600	87.600	82.300	83.800	19.315	498,332
2022-10-12	87.300	87.800	86.100	87.600	20.191	189,184
2022-10-11	87.500	89.300	87.500	87.600	20.191	438,236
2022-10-07	92.900	94.000	92.900	93.700	21.597	152,244
2022-10-06	93.500	94.200	93.000	93.600	21.574	124,808
2022-10-05	94.300	94.800	93.400	93.400	21.528	192,696
2022-10-04	93.300	94.100	92.900	93.800	21.620	169,404
2022-10-03	93.200	93.900	92.300	92.400	21.298	288,000
2022-09-30	89.200	94.000	89.200	94.000	21.666	432,000
2022-09-29	92.400	93.700	91.000	93.000	21.436	688,184
2022-09-28	95.200	95.200	89.000	89.000	20.514	666,376
2022-09-27	94.500	96.700	93.300	96.000	22.127	439,220
2022-09-26	100.00	100.00	93.000	94.000	21.666	1,046,404
2022-09-23	103.50	103.50	100.00	100.00	23.049	369,264
2022-09-22	102.00	103.50	101.50	103.50	23.856	195,320
2022-09-21	103.00	103.50	101.50	102.50	23.626	148,796
2022-09-20	103.00	104.00	102.50	103.50	23.856	174,800
2022-09-19	105.50	105.50	102.00	102.50	23.626	176,460
2022-09-16	105.00	106.50	103.00	103.00	23.741	518,436
2022-09-15	107.00	108.50	106.00	106.00	24.432	402,352
2022-09-14	107.00	108.50	107.00	107.00	24.663	466,076
2022-09-13	110.50	111.50	109.00	109.50	25.239	342,456
2022-09-12	109.00	110.50	108.00	109.50	25.239	695,856
2022-09-08	106.00	108.50	105.00	108.00	24.893	474,588
2022-09-07	104.00	107.00	101.00	105.00	24.202	799,324
2022-09-06	106.50	108.00	104.50	105.50	24.317	741,896
2022-09-05	108.50	108.50	105.50	105.50	24.317	448,772
2022-09-02	108.50	112.00	108.00	108.00	24.893	677,084
2022-09-01	111.00	113.50	107.50	109.00	25.124	1,412,748
2022-08-31	111.00	114.00	111.00	112.00	25.815	907,364
2022-08-30	109.50	115.00	109.00	112.00	25.815	1,213,052
2022-08-29	108.00	110.50	106.50	108.50	25.009	1,250,912
2022-08-26	122.00	123.50	113.00	113.50	26.161	5,149,396
2022-08-25	108.50	118.50	108.50	118.50	27.314	5,894,088
2022-08-24	109.00	109.50	107.00	108.00	24.893	804,976
2022-08-23	110.00	110.00	107.00	108.00	24.893	1,252,796
2022-08-22	108.50	109.50	107.00	108.00	24.893	2,445,928
2022-08-19	107.50	110.50	106.50	106.50	24.548	2,402,400
2022-08-18	101.00	107.50	100.50	106.50	24.548	1,743,532
2022-08-17	104.50	105.00	102.00	102.00	23.510	1,114,968
2022-08-16	103.00	108.00	103.00	104.00	23.971	2,027,812
2022-08-15	105.00	105.50	102.50	104.00	23.971	1,365,252
2022-08-12	106.00	107.00	101.50	105.00	24.202	2,054,960
2022-08-11	108.50	109.50	106.00	106.00	24.432	1,309,968
2022-08-10	108.00	110.50	106.50	107.50	24.778	2,133,100

← NewerPage 17 of 21 · 1,221 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.