Taiwan Kong King Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	49.400	50.000	48.100	49.300	49.300	395,200
2026-07-22	48.500	49.450	47.650	48.550	48.550	621,065
2026-07-21	45.000	47.200	45.000	46.650	46.650	403,300
2026-07-20	47.300	47.300	43.500	45.600	45.600	1,112,530
2026-07-17	49.250	49.950	46.600	47.300	47.300	1,515,000
2026-07-16	50.500	52.200	50.500	50.900	50.900	550,146
2026-07-15	52.500	52.900	50.700	52.000	52.000	954,200
2026-07-14	53.800	54.200	48.900	51.700	51.700	2,934,100
2026-07-13	57.100	57.900	53.600	54.300	54.300	1,092,111
2026-07-10	56.400	56.400	56.400	56.400	56.400	0
2026-07-09	60.500	60.500	56.400	56.400	56.400	1,452,006
2026-07-08	62.000	62.100	57.400	57.900	57.900	1,884,102
2026-07-07	69.900	69.900	61.600	62.000	62.000	2,814,071
2026-07-06	70.600	71.100	68.400	68.400	68.400	1,325,350
2026-07-03	73.300	74.000	70.000	70.200	70.200	1,955,470
2026-07-02	72.700	75.600	72.600	73.200	73.200	2,339,244
2026-07-01	73.000	76.800	69.800	75.000	73.850	6,641,313
2026-06-30	70.900	74.800	69.000	72.000	70.896	3,015,234
2026-06-29	75.000	77.700	67.500	69.600	68.533	5,483,905
2026-06-26	71.300	73.900	69.600	71.000	69.911	3,350,435
2026-06-25	72.400	74.600	70.000	71.400	71.400	4,035,121
2026-06-24	70.500	74.400	68.200	72.300	72.300	10,562,802
2026-06-23	65.700	68.900	63.000	67.700	67.700	3,177,154
2026-06-22	65.600	65.800	62.600	65.300	65.300	1,884,100
2026-06-18	64.200	65.700	63.600	65.000	65.000	1,889,506
2026-06-17	64.000	65.900	62.700	64.400	64.400	2,337,400
2026-06-16	64.800	66.200	62.400	64.000	64.000	1,954,740
2026-06-15	60.600	65.700	60.300	64.700	64.700	3,440,260
2026-06-12	62.400	62.400	59.100	60.400	60.400	1,563,000
2026-06-11	60.800	61.600	58.600	60.300	60.300	1,897,170
2026-06-10	63.400	67.900	60.400	60.600	60.600	5,803,119
2026-06-09	66.000	68.600	62.800	63.200	63.200	10,010,150
2026-06-08	57.700	70.400	57.700	66.000	66.000	9,995,150
2026-06-05	61.500	64.000	58.600	64.000	64.000	7,017,998
2026-06-04	56.100	61.700	56.100	61.700	61.700	6,136,345
2026-06-03	51.500	56.100	51.300	56.100	56.100	1,933,020
2026-06-02	52.100	52.100	50.000	51.000	51.000	939,000
2026-06-01	52.500	53.100	51.600	52.000	52.000	912,101
2026-05-29	52.700	53.800	51.800	52.400	52.400	777,408
2026-05-28	54.500	55.600	51.700	52.300	52.300	1,238,100
2026-05-27	57.900	59.200	54.300	54.700	54.700	2,498,065
2026-05-26	56.000	59.600	53.900	58.400	58.400	3,958,504
2026-05-25	52.100	56.600	50.900	56.000	56.000	3,161,410
2026-05-22	48.700	53.200	48.700	52.100	52.100	3,013,014
2026-05-21	48.350	49.850	47.900	48.450	48.450	867,000
2026-05-20	48.600	49.700	47.800	47.800	47.800	771,000
2026-05-19	51.500	51.500	48.400	48.550	48.550	1,569,000
2026-05-18	50.000	52.000	49.000	51.000	51.000	1,159,010
2026-05-15	52.200	52.900	49.700	50.500	50.500	1,473,336
2026-05-14	54.000	54.600	51.100	51.800	51.800	2,038,308
2026-05-13	58.300	58.300	52.600	53.800	53.800	1,941,000
2026-05-12	59.100	59.400	57.000	57.500	57.500	1,467,189
2026-05-11	59.800	61.700	59.000	59.500	59.500	1,262,300
2026-05-08	62.600	63.900	58.500	59.200	59.200	1,860,000
2026-05-07	65.200	67.100	62.500	62.600	62.600	2,833,037
2026-05-06	69.300	70.200	63.900	64.700	64.700	10,811,500
2026-05-05	58.500	63.900	57.600	63.900	63.900	2,104,100
2026-05-04	58.500	59.800	57.000	58.100	58.100	2,347,755
2026-04-30	62.000	64.000	58.100	58.500	58.500	3,474,604
2026-04-29	61.500	66.900	61.500	62.400	62.400	5,620,205

← NewerPage 2 of 21 · 1,219 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.