Taiwan Kong King Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	25.200	25.600	25.200	25.500	25.500	86,590
2025-05-05	26.400	26.400	24.750	25.300	25.300	316,040
2025-05-02	25.850	27.000	25.850	26.450	26.450	349,000
2025-04-30	25.900	26.400	25.350	25.550	25.550	162,048
2025-04-29	26.500	26.700	25.800	26.200	26.200	151,000
2025-04-28	25.300	26.350	25.300	26.200	26.200	198,100
2025-04-25	25.600	26.600	25.150	25.300	25.300	423,140
2025-04-24	25.600	25.600	24.800	25.150	25.150	169,000
2025-04-23	25.950	26.400	25.250	25.250	25.250	221,000
2025-04-22	25.400	26.000	24.950	24.950	24.950	362,040
2025-04-21	26.950	26.950	26.050	26.200	26.200	318,110
2025-04-18	26.050	27.000	25.650	26.450	26.450	593,000
2025-04-17	25.600	27.400	25.400	26.000	26.000	1,091,100
2025-04-16	25.450	25.850	24.650	25.200	25.200	329,000
2025-04-15	25.950	26.450	24.600	25.950	25.950	926,100
2025-04-14	24.250	24.250	24.250	24.250	24.250	234,350
2025-04-11	22.050	22.050	22.000	22.050	22.050	171,100
2025-04-10	20.050	20.050	19.200	20.050	20.050	311,000
2025-04-09	18.850	19.050	18.250	18.250	18.250	373,000
2025-04-08	20.250	20.350	20.250	20.250	20.250	324,000
2025-04-07	22.500	22.500	22.500	22.500	22.500	32,000
2025-04-02	25.000	25.000	25.000	25.000	25.000	44,080
2025-04-01	25.650	25.650	24.950	25.000	25.000	125,000
2025-03-31	25.450	25.900	24.800	24.900	24.900	168,274
2025-03-28	25.700	25.800	25.550	25.800	25.800	48,000
2025-03-27	25.750	25.850	25.750	25.850	25.850	7,000
2025-03-26	26.200	26.200	25.800	26.000	26.000	29,000
2025-03-25	25.950	26.100	25.900	26.000	26.000	27,000
2025-03-24	26.250	26.250	25.950	26.050	26.050	31,000
2025-03-21	26.300	26.300	25.800	26.150	26.150	101,000
2025-03-20	26.000	26.150	26.000	26.150	26.150	88,001
2025-03-19	26.000	26.000	25.900	25.950	25.950	63,539
2025-03-18	26.000	26.000	25.850	25.950	25.950	26,000
2025-03-17	26.450	26.450	25.800	25.900	25.900	57,040
2025-03-14	25.750	25.750	25.550	25.600	25.600	48,000
2025-03-13	26.050	26.050	25.600	25.700	25.700	97,000
2025-03-12	25.750	26.000	25.750	25.800	25.800	116,000
2025-03-11	26.350	26.650	25.800	25.800	25.800	94,000
2025-03-10	26.000	26.000	25.600	25.750	25.750	85,000
2025-03-07	25.950	25.950	25.800	25.950	25.950	24,000
2025-03-06	25.950	25.950	25.750	25.950	25.950	29,300
2025-03-05	26.100	26.100	25.800	25.900	25.900	46,344
2025-03-04	25.700	25.800	25.700	25.800	25.800	42,000
2025-03-03	25.750	25.850	25.700	25.750	25.750	43,036
2025-02-27	25.950	25.950	25.800	25.850	25.850	30,000
2025-02-26	26.000	26.000	25.900	25.950	25.950	41,000
2025-02-25	25.900	26.000	25.900	25.950	25.950	15,000
2025-02-24	25.900	25.950	25.750	25.850	25.850	40,000
2025-02-21	26.000	26.350	25.800	25.900	25.900	48,600
2025-02-20	26.000	26.000	25.850	25.900	25.900	44,350
2025-02-19	26.300	26.300	25.950	26.000	26.000	14,000
2025-02-18	26.050	26.050	25.800	26.000	26.000	43,000
2025-02-17	26.550	26.550	25.750	26.000	26.000	24,001
2025-02-14	26.000	26.000	25.700	26.000	26.000	41,000
2025-02-13	26.300	26.300	25.900	26.000	26.000	28,000
2025-02-12	25.700	26.000	25.700	25.900	25.900	81,000
2025-02-11	25.950	26.050	25.600	25.650	25.650	187,000
2025-02-10	26.300	26.300	26.050	26.250	26.250	45,002
2025-02-07	26.350	26.400	26.200	26.250	26.250	112,110
2025-02-06	26.050	26.100	25.750	25.950	25.950	91,100

← NewerPage 7 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.