Taiwan Kong King Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	26.700	26.700	26.000	26.050	26.050	77,000
2025-02-04	26.000	26.000	25.900	25.900	25.900	81,234
2025-02-03	26.200	26.350	25.900	25.950	25.950	119,000
2025-01-22	26.000	26.500	25.950	26.300	26.300	91,000
2025-01-21	26.500	26.500	26.350	26.350	26.350	25,000
2025-01-20	26.600	26.600	26.000	26.150	26.150	31,000
2025-01-17	26.500	26.500	26.100	26.150	26.150	32,000
2025-01-16	26.650	26.650	26.250	26.250	26.250	22,000
2025-01-15	26.050	26.400	26.050	26.100	26.100	11,000
2025-01-14	26.050	26.150	26.000	26.050	26.050	16,000
2025-01-13	26.450	26.500	25.500	26.050	26.050	59,000
2025-01-10	26.850	26.850	26.050	26.400	26.400	176,000
2025-01-09	26.500	26.500	25.650	25.900	25.900	71,000
2025-01-08	26.550	26.550	26.150	26.250	26.250	63,000
2025-01-07	27.100	27.100	26.400	26.550	26.550	41,000
2025-01-06	26.300	26.750	26.300	26.550	26.550	65,000
2025-01-03	26.850	26.850	26.250	26.550	26.550	31,000
2025-01-02	26.550	26.650	26.350	26.400	26.400	35,000
2024-12-31	26.700	26.700	26.450	26.650	26.650	20,000
2024-12-30	26.550	26.950	26.500	26.700	26.700	20,000
2024-12-27	26.850	27.000	26.750	26.900	26.900	6,000
2024-12-26	26.900	26.900	26.600	26.850	26.850	20,000
2024-12-25	26.900	26.950	26.600	26.650	26.650	77,000
2024-12-24	26.850	27.050	26.700	26.800	26.800	30,000
2024-12-23	26.900	26.900	26.600	26.800	26.800	53,000
2024-12-20	27.950	27.950	26.600	26.800	26.800	66,000
2024-12-19	26.500	26.700	26.300	26.500	26.500	32,000
2024-12-18	26.600	26.850	26.500	26.850	26.850	36,000
2024-12-17	26.650	27.150	26.550	26.550	26.550	52,000
2024-12-16	27.250	27.250	26.500	26.550	26.550	35,000
2024-12-13	27.250	27.250	26.550	27.150	27.150	122,000
2024-12-12	27.550	27.550	27.300	27.400	27.400	19,000
2024-12-11	27.600	27.600	27.150	27.500	27.500	46,000
2024-12-10	27.500	27.900	27.000	27.550	27.550	125,000
2024-12-09	26.950	27.050	26.800	27.000	27.000	58,000
2024-12-06	26.950	27.050	26.900	27.050	27.050	60,000
2024-12-05	27.050	27.100	26.850	26.900	26.900	62,000
2024-12-04	26.800	27.000	26.750	27.000	27.000	78,000
2024-12-03	27.050	27.050	26.800	26.800	26.800	40,000
2024-12-02	27.200	27.200	26.850	26.850	26.850	80,000
2024-11-29	27.650	27.650	26.750	27.250	27.250	49,000
2024-11-28	26.600	27.250	26.400	26.950	26.950	92,000
2024-11-27	27.250	27.800	26.800	26.800	26.800	67,000
2024-11-26	28.200	28.200	27.200	27.200	27.200	64,000
2024-11-25	28.350	28.400	27.450	27.500	27.500	109,000
2024-11-22	27.750	28.200	27.500	27.700	27.700	64,000
2024-11-21	28.750	28.750	27.850	28.000	28.000	20,000
2024-11-20	28.200	28.250	27.750	27.800	27.800	49,199
2024-11-19	28.150	28.150	27.500	28.100	28.100	52,000
2024-11-18	28.200	28.200	27.500	27.750	27.750	43,000
2024-11-15	28.350	28.350	27.600	28.250	28.250	78,000
2024-11-14	27.950	28.350	27.550	27.550	27.550	176,000
2024-11-13	28.000	28.650	27.900	27.950	27.950	167,000
2024-11-12	28.000	28.850	27.900	28.100	28.100	240,000
2024-11-11	28.750	29.300	28.500	28.700	28.700	301,000
2024-11-08	29.900	30.650	29.800	29.800	29.800	159,000
2024-11-07	30.350	30.350	29.850	29.900	29.900	63,000
2024-11-06	30.450	30.850	29.700	29.900	29.900	111,000
2024-11-05	30.100	30.650	30.050	30.200	30.200	62,000
2024-11-04	30.300	30.300	29.900	30.100	30.100	94,000

← NewerPage 8 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.