Taiwan Kong King Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	25.200	25.500	25.050	25.500	25.500	235,004
2026-01-19	25.600	25.650	25.250	25.350	25.350	82,000
2026-01-16	25.200	25.600	25.100	25.400	25.400	124,000
2026-01-15	25.200	25.200	24.850	25.100	25.100	105,000
2026-01-14	25.100	25.150	24.850	25.000	25.000	147,000
2026-01-13	25.050	25.200	24.700	25.050	25.050	161,000
2026-01-12	25.100	25.550	25.000	25.050	25.050	124,100
2026-01-09	25.700	25.700	25.200	25.600	25.600	76,020
2026-01-08	25.600	25.600	25.200	25.250	25.250	53,200
2026-01-07	25.550	25.650	25.000	25.300	25.300	129,060
2026-01-06	25.850	25.850	25.200	25.550	25.550	140,000
2026-01-05	26.250	26.250	25.450	25.500	25.500	103,400
2026-01-02	25.900	26.150	25.700	25.900	25.900	138,051
2025-12-31	25.700	25.750	25.300	25.700	25.700	127,017
2025-12-30	25.300	25.700	24.700	25.450	25.450	143,020
2025-12-29	25.100	25.550	25.100	25.400	25.400	97,000
2025-12-26	25.750	25.750	25.350	25.350	25.350	79,196
2025-12-24	25.800	25.800	25.350	25.650	25.650	76,000
2025-12-23	26.100	26.100	25.550	25.550	25.550	49,000
2025-12-22	25.700	25.750	25.200	25.700	25.700	127,100
2025-12-19	25.750	25.750	25.200	25.500	25.500	66,000
2025-12-18	25.350	25.600	25.150	25.450	25.450	62,095
2025-12-17	25.550	25.550	25.150	25.200	25.200	60,000
2025-12-16	25.350	25.850	25.150	25.450	25.450	89,000
2025-12-15	25.200	26.050	25.000	25.400	25.400	228,004
2025-12-12	24.900	25.400	24.900	25.250	25.250	94,000
2025-12-11	24.750	24.950	24.600	24.900	24.900	34,122
2025-12-10	24.950	25.000	24.450	25.000	25.000	113,199
2025-12-09	24.550	25.050	24.500	24.750	24.750	52,118
2025-12-08	25.100	25.100	24.500	25.000	25.000	15,777
2025-12-05	24.700	24.700	24.000	24.600	24.600	69,000
2025-12-04	24.900	25.000	24.750	24.800	24.800	21,005
2025-12-03	25.150	25.150	24.700	24.950	24.950	32,000
2025-12-02	25.200	25.200	24.450	25.000	25.000	63,000
2025-12-01	25.250	25.250	24.550	24.900	24.900	33,000
2025-11-28	25.150	25.200	24.850	25.100	25.100	69,000
2025-11-27	24.700	25.200	24.400	25.000	25.000	142,060
2025-11-26	24.300	24.500	24.200	24.500	24.500	56,124
2025-11-25	24.850	24.850	24.300	24.550	24.550	26,000
2025-11-24	23.750	24.500	23.750	24.500	24.500	55,000
2025-11-21	23.800	24.200	23.400	23.750	23.750	84,000
2025-11-20	24.050	24.600	23.900	24.200	24.200	44,000
2025-11-19	23.900	24.050	23.750	24.050	24.050	14,005
2025-11-18	24.000	24.100	23.500	24.100	24.100	93,000
2025-11-17	24.350	24.350	24.000	24.150	24.150	59,001
2025-11-14	24.550	24.750	24.200	24.300	24.300	97,000
2025-11-13	24.200	24.450	24.100	24.200	24.200	54,050
2025-11-12	24.300	24.650	24.050	24.200	24.200	117,000
2025-11-11	23.750	24.250	23.750	24.200	24.200	57,000
2025-11-10	24.500	24.500	24.050	24.250	24.250	86,000
2025-11-07	24.450	24.550	24.100	24.300	24.300	68,000
2025-11-06	24.700	24.950	24.400	24.650	24.650	77,000
2025-11-05	24.000	24.600	24.000	24.350	24.350	89,500
2025-11-04	24.950	24.950	24.400	24.400	24.400	122,000
2025-11-03	24.800	24.850	24.700	24.850	24.850	69,000
2025-10-31	25.300	25.300	24.800	24.900	24.900	18,390
2025-10-30	24.850	24.950	24.800	24.950	24.950	67,260
2025-10-29	25.200	25.300	24.750	24.900	24.900	142,000
2025-10-28	25.450	25.450	24.850	25.200	25.200	131,000
2025-10-27	25.300	25.600	25.300	25.450	25.450	96,000

← NewerPage 4 of 21 · 1,215 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.