Taiwan Kong King Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	38.550	39.250	38.050	38.100	38.100	155,063
2026-10-19	37.700	38.300	37.250	38.250	38.250	252,660
2026-10-16	38.500	39.500	38.400	38.850	38.850	128,999
2026-10-15	39.650	39.650	38.300	38.400	38.400	337,326
2026-10-14	39.700	40.750	39.700	39.900	39.900	162,059
2026-10-13	40.000	41.000	39.000	39.650	39.650	492,006
2026-10-12	44.100	44.100	41.550	41.550	41.550	1,227,360
2026-10-08	46.500	46.700	45.800	46.150	46.150	135,000
2026-10-07	46.500	46.650	45.800	46.500	46.500	229,101
2026-10-06	47.200	47.200	45.950	46.650	46.650	284,000
2026-10-05	47.300	47.300	45.900	46.700	46.700	281,000
2026-10-02	46.050	46.550	45.650	46.200	46.200	268,000
2026-10-01	44.750	45.900	44.300	45.850	45.850	262,003
2026-09-30	44.500	44.950	44.300	44.700	44.700	208,000
2026-09-29	44.750	45.300	43.300	43.900	43.900	352,000
2026-09-24	44.550	44.800	44.200	44.800	44.800	89,000
2026-09-23	45.300	46.000	44.400	44.550	44.550	138,000
2026-09-22	45.600	45.800	45.300	45.300	45.300	84,032
2026-09-21	44.800	45.800	44.300	45.400	45.400	231,000
2026-09-18	44.250	45.050	44.200	44.750	44.750	147,004
2026-09-17	44.500	45.000	44.050	44.150	44.150	100,000
2026-09-16	43.250	44.400	43.200	44.300	44.300	111,032
2026-09-15	44.750	44.750	43.000	43.150	43.150	170,000
2026-09-14	43.550	44.300	43.150	43.600	43.600	127,000
2026-09-11	44.500	44.500	43.350	43.550	43.550	215,000
2026-09-10	44.550	44.650	43.600	44.600	44.600	242,000
2026-09-09	44.300	44.900	43.500	44.550	44.550	362,221
2026-09-08	46.100	46.100	45.000	45.000	45.000	151,012
2026-09-07	46.250	46.250	43.650	45.600	45.600	216,160
2026-09-04	45.750	46.650	44.800	45.200	45.200	203,080
2026-09-03	47.050	47.500	45.600	45.600	45.600	308,000
2026-09-02	48.250	48.250	46.500	46.600	46.600	387,000
2026-09-01	47.850	48.650	47.800	48.200	48.200	257,022
2026-08-31	48.100	48.950	47.000	47.700	47.700	327,010
2026-08-28	50.000	50.000	48.900	49.300	49.300	496,020
2026-08-27	49.200	49.550	48.000	49.050	49.050	1,107,020
2026-08-26	45.100	49.200	45.000	49.200	49.200	636,012
2026-08-25	44.750	44.750	43.650	44.750	44.750	246,030
2026-08-24	46.150	46.700	45.100	45.200	45.200	174,000
2026-08-21	47.150	47.200	45.500	45.900	45.900	269,004
2026-08-20	49.000	49.000	46.650	47.150	47.150	266,000
2026-08-19	47.050	48.950	46.500	48.200	48.200	499,000
2026-08-18	47.800	47.800	46.900	47.550	47.550	157,000
2026-08-17	48.550	48.550	47.200	47.800	47.800	243,000
2026-08-14	49.600	49.600	47.000	47.000	47.000	434,000
2026-08-13	49.300	50.200	48.700	49.250	49.250	359,000
2026-08-12	49.900	49.900	48.750	48.950	48.950	330,030
2026-08-11	48.650	49.950	47.900	49.100	49.100	426,009
2026-08-10	48.000	48.550	47.450	48.000	48.000	231,000
2026-08-07	49.150	49.150	47.050	47.400	47.400	393,140
2026-08-06	46.350	48.900	45.500	48.450	48.450	330,000
2026-08-05	46.650	48.500	46.150	46.500	46.500	458,100
2026-08-04	43.500	45.950	42.600	45.850	45.850	382,200
2026-08-03	42.900	44.700	42.500	43.750	43.750	578,100
2026-07-31	44.100	44.100	42.100	42.950	42.950	937,020
2026-07-30	41.900	43.350	39.900	40.100	40.100	1,055,035
2026-07-29	44.050	45.550	41.150	43.050	43.050	1,467,000
2026-07-28	45.050	46.300	44.650	45.000	45.000	382,110
2026-07-27	48.350	49.300	46.300	47.350	47.350	395,000
2026-07-24	49.100	50.600	48.100	48.400	48.400	440,024

Page 1 of 3 · 126 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.