Taiwan Kong King Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	26.600	26.600	26.300	26.500	26.500	50,618
2025-07-29	26.250	26.700	26.150	26.500	26.500	43,039
2025-07-28	26.550	26.950	26.500	26.800	26.800	43,000
2025-07-25	26.500	26.950	26.450	26.500	26.500	56,050
2025-07-24	26.100	26.500	26.100	26.500	26.500	25,000
2025-07-23	26.450	26.750	25.800	26.450	26.450	71,000
2025-07-22	27.100	27.100	25.600	25.750	25.750	294,043
2025-07-21	27.000	27.150	26.500	26.550	26.550	73,000
2025-07-18	25.900	26.750	25.650	26.550	26.550	97,000
2025-07-17	26.050	26.100	25.550	25.750	25.750	62,006
2025-07-16	25.350	25.950	25.350	25.700	25.700	137,000
2025-07-15	26.500	26.600	25.100	25.350	25.350	385,033
2025-07-14	26.450	26.950	26.300	26.500	26.500	48,020
2025-07-11	26.500	27.500	26.500	27.000	27.000	110,296
2025-07-10	27.400	27.500	26.800	27.150	27.150	70,000
2025-07-09	27.150	27.850	26.850	26.950	26.950	192,000
2025-07-08	27.250	28.450	26.850	27.700	27.700	65,000
2025-07-07	26.550	27.850	26.550	27.300	27.300	63,000
2025-07-04	27.300	27.650	26.900	27.100	27.100	107,040
2025-07-03	27.800	27.800	26.750	27.300	27.300	115,102
2025-07-02	27.000	27.350	26.800	26.900	26.900	136,007
2025-07-01	28.000	28.600	27.650	27.650	26.570	218,262
2025-06-30	28.500	28.500	28.050	28.100	27.002	82,020
2025-06-27	28.150	28.500	28.100	28.400	27.291	103,000
2025-06-26	28.550	28.750	28.300	28.350	27.243	90,000
2025-06-25	28.550	29.250	28.000	28.550	28.550	300,000
2025-06-24	28.500	29.000	28.500	28.550	28.550	70,000
2025-06-23	28.700	28.700	28.050	28.300	28.300	108,000
2025-06-20	28.800	28.900	27.950	28.700	28.700	124,040
2025-06-19	29.600	29.900	27.650	28.300	28.300	552,000
2025-06-18	29.700	30.450	29.600	29.750	29.750	208,000
2025-06-17	30.600	30.800	29.400	29.700	29.700	303,020
2025-06-16	30.200	30.550	30.000	30.400	30.400	208,352
2025-06-13	30.050	30.800	29.150	30.700	30.700	338,100
2025-06-12	30.850	31.000	30.100	30.100	30.100	265,075
2025-06-11	30.600	30.750	30.200	30.700	30.700	414,033
2025-06-10	30.500	31.200	29.900	29.950	29.950	471,000
2025-06-09	29.900	30.350	29.550	30.250	30.250	244,010
2025-06-06	30.700	30.800	29.900	29.900	29.900	515,205
2025-06-05	31.050	31.600	30.700	31.050	31.050	584,000
2025-06-04	30.700	31.600	29.700	31.050	31.050	798,220
2025-06-03	30.150	30.850	29.200	30.250	30.250	718,100
2025-06-02	30.700	31.500	29.850	30.000	30.000	936,134
2025-05-29	29.050	31.650	29.050	30.700	30.700	2,508,195
2025-05-28	29.350	29.600	28.550	29.100	29.100	311,017
2025-05-27	27.500	29.650	27.500	28.900	28.900	923,010
2025-05-26	27.200	27.650	27.150	27.150	27.150	93,043
2025-05-23	27.150	27.800	27.100	27.450	27.450	66,000
2025-05-22	27.500	28.350	27.100	27.100	27.100	177,000
2025-05-21	27.550	27.550	26.950	27.150	27.150	148,000
2025-05-20	27.750	27.750	27.350	27.350	27.350	123,010
2025-05-19	28.350	28.350	27.500	27.550	27.550	191,106
2025-05-16	28.500	28.800	28.000	28.300	28.300	316,000
2025-05-15	28.000	28.500	27.600	28.150	28.150	296,000
2025-05-14	28.450	28.450	27.100	28.000	28.000	373,040
2025-05-13	29.000	29.400	27.600	28.150	28.150	810,010
2025-05-12	29.000	30.400	28.550	29.000	29.000	1,198,000
2025-05-09	25.800	28.250	25.650	27.950	27.950	378,856
2025-05-08	25.500	25.850	25.500	25.750	25.750	147,000
2025-05-07	25.350	25.350	25.100	25.200	25.200	60,000

← NewerPage 6 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.