Taiwan Kong King Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	30.200	30.500	30.000	30.250	30.250	217,000
2024-10-31	30.200	30.200	30.200	30.200	30.200	0
2024-10-30	31.000	31.000	30.150	30.200	30.200	118,000
2024-10-29	30.500	31.050	30.100	31.000	31.000	129,000
2024-10-28	30.950	31.400	30.600	30.600	30.600	222,000
2024-10-25	30.400	31.600	30.400	30.950	30.950	346,000
2024-10-24	30.800	30.900	30.100	30.400	30.400	261,000
2024-10-23	31.350	31.350	30.750	30.750	30.750	194,000
2024-10-22	30.900	31.800	30.700	31.000	31.000	362,000
2024-10-21	30.350	31.450	30.150	31.000	31.000	348,000
2024-10-18	31.200	31.300	30.150	30.350	30.350	308,000
2024-10-17	29.450	31.850	29.450	30.850	30.850	888,000
2024-10-16	30.550	30.550	29.400	29.450	29.450	354,000
2024-10-15	31.400	31.900	30.200	30.550	30.550	633,000
2024-10-14	31.600	31.600	29.850	31.050	31.050	835,000
2024-10-11	32.650	32.650	31.000	31.600	31.600	2,881,000
2024-10-09	29.700	29.700	29.700	29.700	29.700	487,000
2024-10-08	26.850	27.400	26.850	27.000	27.000	67,000
2024-10-07	27.400	27.400	26.800	26.900	26.900	51,000
2024-10-04	26.900	26.900	26.600	26.700	26.700	40,000
2024-10-03	26.900	26.900	26.900	26.900	26.900	0
2024-10-02	26.900	26.900	26.900	26.900	26.900	0
2024-10-01	26.650	27.200	26.650	26.900	26.900	72,000
2024-09-30	27.400	27.400	27.050	27.050	27.050	83,000
2024-09-27	27.500	27.700	27.400	27.450	27.450	121,000
2024-09-26	27.300	27.550	27.300	27.550	27.550	93,000
2024-09-25	27.350	27.650	27.050	27.500	27.500	84,000
2024-09-24	26.350	27.300	26.350	27.300	27.300	140,000
2024-09-23	26.550	27.250	26.550	26.900	26.900	37,000
2024-09-20	27.250	27.250	26.900	27.000	27.000	38,000
2024-09-19	27.050	27.350	26.950	27.000	27.000	42,000
2024-09-18	27.200	27.400	27.150	27.150	27.150	18,000
2024-09-16	27.750	28.100	27.350	27.350	27.350	44,000
2024-09-13	27.700	27.750	27.250	27.750	27.750	41,000
2024-09-12	27.700	27.750	27.250	27.650	27.650	11,000
2024-09-11	26.200	27.200	26.200	27.200	27.200	51,000
2024-09-10	27.550	27.750	26.800	27.750	27.750	58,000
2024-09-09	26.900	27.750	26.900	27.750	27.750	33,000
2024-09-06	27.550	27.900	27.550	27.550	27.550	23,000
2024-09-05	27.950	28.100	27.250	27.900	27.900	46,000
2024-09-04	28.100	28.100	26.850	28.000	28.000	100,000
2024-09-03	28.650	28.650	28.300	28.400	28.400	30,000
2024-09-02	30.300	30.300	28.300	28.550	28.550	184,000
2024-08-30	28.250	28.500	28.250	28.250	28.250	50,000
2024-08-29	28.450	28.500	28.200	28.250	28.250	32,000
2024-08-28	28.700	28.750	28.350	28.450	28.450	62,000
2024-08-27	28.350	28.800	28.000	28.600	28.600	102,000
2024-08-26	28.000	28.000	27.700	27.850	27.850	77,000
2024-08-23	26.600	27.200	26.450	27.200	27.200	71,000
2024-08-22	26.400	26.600	26.350	26.600	26.600	70,000
2024-08-21	26.500	26.850	26.500	26.650	26.650	69,000
2024-08-20	26.400	26.550	26.400	26.450	26.450	21,000
2024-08-19	26.300	26.350	26.150	26.300	26.300	57,000
2024-08-16	26.300	26.350	26.200	26.300	26.300	48,000
2024-08-15	26.050	26.150	26.000	26.150	26.150	106,000
2024-08-14	26.000	26.300	26.000	26.000	26.000	83,000
2024-08-13	26.200	26.250	25.900	26.000	26.000	100,000
2024-08-12	26.200	26.300	25.850	26.100	26.100	66,000
2024-08-09	26.250	27.800	26.150	26.150	26.150	139,000
2024-08-08	26.150	26.450	25.900	26.200	26.200	79,000

← NewerPage 9 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.