Taiwan Kong King Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	25.300	25.600	25.300	25.450	25.450	96,000
2025-10-23	25.300	25.350	25.050	25.350	25.350	58,000
2025-10-22	25.200	25.300	25.050	25.300	25.300	33,000
2025-10-21	25.100	25.300	24.950	25.200	25.200	66,000
2025-10-20	25.250	25.250	24.800	25.050	25.050	74,000
2025-10-17	25.000	25.350	25.000	25.250	25.250	72,000
2025-10-16	25.550	25.550	25.000	25.250	25.250	94,020
2025-10-15	25.350	25.350	24.850	25.150	25.150	11,000
2025-10-14	25.750	26.200	24.850	25.100	25.100	170,000
2025-10-13	25.000	25.800	24.600	25.300	25.300	77,100
2025-10-09	26.150	26.200	25.450	25.600	25.600	93,050
2025-10-08	25.850	25.850	25.350	25.750	25.750	105,000
2025-10-07	25.850	26.000	25.450	25.650	25.650	91,000
2025-10-03	26.100	26.350	25.600	25.850	25.850	58,000
2025-10-02	26.500	26.500	25.450	26.050	26.050	146,059
2025-10-01	25.700	25.800	25.500	25.650	25.650	47,000
2025-09-30	25.400	25.800	25.300	25.700	25.700	73,000
2025-09-29	25.400	25.400	25.400	25.400	25.400	0
2025-09-26	25.950	25.950	25.250	25.400	25.400	93,000
2025-09-25	25.700	25.950	25.450	25.750	25.750	27,000
2025-09-24	25.700	25.700	25.450	25.600	25.600	78,000
2025-09-23	26.300	26.300	25.700	25.800	25.800	131,000
2025-09-22	26.200	27.000	25.800	26.450	26.450	266,000
2025-09-19	25.800	26.400	25.600	25.750	25.750	203,000
2025-09-18	25.300	25.850	25.300	25.750	25.750	112,000
2025-09-17	25.700	25.700	25.250	25.250	25.250	90,000
2025-09-16	25.250	25.350	25.150	25.250	25.250	72,000
2025-09-15	25.200	25.650	25.000	25.250	25.250	97,000
2025-09-12	25.500	25.750	25.150	25.200	25.200	343,000
2025-09-11	25.100	25.500	25.050	25.200	25.200	172,000
2025-09-10	25.700	25.750	25.300	25.400	25.400	238,088
2025-09-09	26.050	26.100	25.300	25.700	25.700	1,077,026
2025-09-08	27.300	27.600	27.100	27.300	27.300	173,000
2025-09-05	27.150	27.400	27.100	27.300	27.300	262,990
2025-09-04	27.600	27.600	27.000	27.050	27.050	176,050
2025-09-03	27.500	27.500	27.100	27.400	27.400	116,200
2025-09-02	27.250	27.750	26.850	27.050	27.050	243,000
2025-09-01	28.300	28.300	27.150	27.250	27.250	239,175
2025-08-29	27.900	28.050	27.500	28.050	28.050	253,200
2025-08-28	27.800	27.950	27.500	27.550	27.550	161,000
2025-08-27	27.600	28.350	27.550	27.950	27.950	236,120
2025-08-26	27.600	27.800	27.250	27.300	27.300	195,000
2025-08-25	27.850	28.350	27.700	27.800	27.800	202,060
2025-08-22	27.900	27.900	27.150	27.650	27.650	173,074
2025-08-21	27.000	27.950	27.000	27.900	27.900	295,000
2025-08-20	28.250	28.300	26.550	26.650	26.650	923,100
2025-08-19	28.800	28.800	27.600	28.000	28.000	914,095
2025-08-18	28.650	29.200	28.300	28.500	28.500	757,050
2025-08-15	29.400	29.950	28.700	28.700	28.700	1,235,000
2025-08-14	31.000	31.200	29.000	29.000	29.000	1,928,458
2025-08-13	34.300	35.050	30.500	30.500	30.500	3,436,000
2025-08-12	32.700	33.750	31.600	32.550	32.550	5,394,283
2025-08-11	29.900	30.700	28.500	30.700	30.700	2,104,100
2025-08-08	27.050	28.050	27.050	27.950	27.950	217,500
2025-08-07	27.400	27.700	26.950	27.250	27.250	112,101
2025-08-06	27.150	27.800	26.450	27.100	27.100	276,076
2025-08-05	26.850	26.850	26.350	26.550	26.550	89,100
2025-08-04	26.250	26.600	26.150	26.350	26.350	25,000
2025-08-01	26.550	26.550	26.550	26.550	26.550	71,339
2025-07-31	26.600	26.850	26.200	26.550	26.550	98,004

← NewerPage 5 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.