Taiwan Kong King Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	55.700	61.200	55.400	61.200	61.200	2,601,200
2026-04-27	61.600	61.900	55.500	55.700	55.700	3,906,477
2026-04-24	61.100	65.000	60.400	61.600	61.600	4,007,368
2026-04-23	65.200	66.600	58.300	61.000	61.000	7,608,304
2026-04-22	65.500	66.900	62.900	64.700	64.700	6,126,500
2026-04-21	74.100	74.700	66.500	69.300	69.300	6,897,515
2026-04-20	77.000	77.500	72.100	73.500	73.500	5,392,834
2026-04-17	72.000	75.800	70.900	73.000	73.000	4,589,138
2026-04-16	75.600	76.200	70.600	73.200	73.200	10,669,407
2026-04-15	74.500	75.600	74.000	75.600	75.600	4,617,046
2026-04-14	64.800	68.800	63.800	68.800	68.800	4,489,005
2026-04-13	57.300	68.400	57.300	62.600	62.600	6,857,336
2026-04-10	67.000	69.800	61.000	63.600	63.600	9,885,105
2026-04-09	59.900	63.500	59.900	63.500	63.500	4,885,102
2026-04-08	57.800	57.800	55.600	57.800	57.800	4,697,855
2026-04-07	51.500	52.600	50.000	52.600	52.600	4,289,814
2026-04-02	49.200	49.200	47.500	47.900	47.900	442,304
2026-04-01	48.500	48.500	46.300	48.350	48.350	593,376
2026-03-31	46.000	49.950	45.300	45.300	45.300	611,107
2026-03-30	45.000	47.750	45.000	47.550	47.550	927,664
2026-03-27	40.000	44.100	40.000	44.100	44.100	491,396
2026-03-26	44.200	44.200	42.600	43.100	43.100	513,176
2026-03-25	39.400	42.500	39.400	41.650	41.650	704,060
2026-03-24	45.500	45.500	39.350	39.400	39.400	1,491,030
2026-03-23	44.000	44.000	43.700	43.700	43.700	1,496,631
2026-03-20	51.500	51.500	48.550	48.550	48.550	1,730,759
2026-03-19	49.950	55.000	49.950	53.900	53.900	3,367,082
2026-03-18	45.500	50.000	45.500	50.000	50.000	3,700,732
2026-03-17	48.000	48.000	42.500	45.500	45.500	7,152,314
2026-03-16	44.600	44.600	44.600	44.600	44.600	4,501,009
2026-03-13	39.000	40.550	38.400	40.550	40.550	4,593,048
2026-03-12	34.800	36.900	33.800	36.900	36.900	6,503,834
2026-03-11	33.150	34.300	33.000	33.550	33.550	3,143,224
2026-03-10	34.000	35.000	32.300	33.050	33.050	5,763,595
2026-03-09	31.600	34.000	31.600	34.000	34.000	10,967,559
2026-03-06	28.000	31.200	27.850	31.200	31.200	2,628,475
2026-03-05	28.000	29.400	28.000	28.400	28.400	322,000
2026-03-04	28.850	28.850	27.500	27.500	27.500	595,001
2026-03-03	30.800	31.000	28.650	29.050	29.050	1,537,000
2026-03-02	27.550	30.000	27.500	29.950	29.950	1,516,216
2026-02-26	27.000	29.000	26.950	28.500	28.500	1,256,000
2026-02-25	25.950	27.100	25.950	26.750	26.750	240,400
2026-02-24	26.300	26.300	25.800	25.950	25.950	217,015
2026-02-23	26.100	26.450	25.950	26.100	26.100	103,000
2026-02-11	26.450	26.450	25.950	26.100	26.100	91,000
2026-02-10	27.000	27.000	25.950	26.100	26.100	266,000
2026-02-09	25.950	26.500	25.950	26.400	26.400	237,040
2026-02-06	25.850	25.900	25.500	25.850	25.850	111,000
2026-02-05	25.950	25.950	25.800	25.850	25.850	123,000
2026-02-04	26.050	26.050	25.750	25.800	25.800	60,080
2026-02-03	25.800	26.250	25.700	25.850	25.850	80,000
2026-02-02	25.700	26.000	25.450	25.800	25.800	229,000
2026-01-30	26.050	26.250	25.600	25.850	25.850	202,500
2026-01-29	25.500	27.000	25.500	26.000	26.000	581,000
2026-01-28	25.550	25.700	25.300	25.650	25.650	231,000
2026-01-27	25.100	25.550	25.100	25.500	25.500	172,086
2026-01-26	25.200	25.600	25.000	25.100	25.100	144,000
2026-01-23	25.200	25.200	25.000	25.100	25.100	206,500
2026-01-22	25.400	25.400	25.000	25.250	25.250	216,000
2026-01-21	25.200	25.550	25.100	25.250	25.250	232,006

← NewerPage 3 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.