King House CO., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 60.700 | 63.500 | 60.700 | 63.500 | 63.500 | 25,000 |
| 2024-07-30 | 56.500 | 60.700 | 56.500 | 60.700 | 60.700 | 5,000 |
| 2024-07-29 | 62.000 | 62.800 | 60.500 | 60.900 | 60.900 | 18,000 |
| 2024-07-26 | 61.200 | 61.200 | 59.600 | 61.000 | 61.000 | 5,000 |
| 2024-07-23 | 59.200 | 62.500 | 59.200 | 61.300 | 61.300 | 43,000 |
| 2024-07-22 | 62.300 | 62.500 | 58.500 | 59.200 | 59.200 | 123,000 |
| 2024-07-19 | 66.200 | 66.200 | 62.500 | 64.900 | 64.900 | 69,000 |
| 2024-07-18 | 65.000 | 67.200 | 65.000 | 66.300 | 66.300 | 40,000 |
| 2024-07-17 | 70.300 | 71.000 | 67.100 | 67.700 | 67.700 | 141,000 |
| 2024-07-16 | 72.900 | 72.900 | 69.100 | 72.000 | 72.000 | 269,000 |
| 2024-07-15 | 69.100 | 69.700 | 66.200 | 66.300 | 66.300 | 136,000 |
| 2024-07-12 | 67.600 | 70.900 | 66.600 | 69.800 | 69.800 | 214,000 |
| 2024-07-11 | 72.100 | 73.900 | 71.800 | 73.900 | 73.900 | 466,000 |
| 2024-07-10 | 62.400 | 67.500 | 62.400 | 67.200 | 67.200 | 59,000 |
| 2024-07-09 | 65.000 | 65.000 | 63.400 | 64.000 | 64.000 | 46,000 |
| 2024-07-08 | 66.100 | 67.900 | 65.200 | 65.200 | 65.200 | 62,000 |
| 2024-07-05 | 62.800 | 65.900 | 62.800 | 65.900 | 65.900 | 42,000 |
| 2024-07-04 | 64.700 | 69.400 | 64.700 | 64.800 | 64.800 | 104,000 |
| 2024-07-03 | 57.500 | 65.000 | 57.300 | 64.700 | 64.700 | 143,000 |
| 2024-07-02 | 58.700 | 59.300 | 58.700 | 59.100 | 59.100 | 51,000 |
| 2024-07-01 | 58.700 | 61.000 | 58.700 | 59.100 | 59.100 | 39,000 |
| 2024-06-28 | 59.800 | 62.500 | 59.800 | 60.000 | 60.000 | 46,000 |
| 2024-06-27 | 59.300 | 60.100 | 58.900 | 60.100 | 60.100 | 77,000 |
| 2024-06-26 | 57.600 | 60.700 | 57.600 | 59.600 | 59.600 | 101,000 |
| 2024-06-25 | 59.600 | 63.300 | 57.600 | 61.400 | 61.400 | 167,000 |
| 2024-06-24 | 58.300 | 58.300 | 56.500 | 57.600 | 57.600 | 45,000 |
| 2024-06-21 | 56.000 | 56.300 | 55.000 | 56.300 | 56.300 | 55,000 |
| 2024-06-20 | 53.800 | 55.500 | 53.200 | 55.100 | 55.100 | 139,000 |
| 2024-06-19 | 56.700 | 56.700 | 53.500 | 53.800 | 53.800 | 165,000 |
| 2024-06-18 | 58.800 | 63.000 | 54.300 | 58.000 | 58.000 | 379,000 |
| 2024-06-17 | 60.200 | 60.200 | 60.200 | 60.200 | 60.200 | 377,000 |
| 2024-06-14 | 54.800 | 54.800 | 54.800 | 54.800 | 54.800 | 71,000 |
| 2024-06-13 | 49.850 | 49.850 | 49.850 | 49.850 | 49.850 | 52,000 |
| 2024-06-12 | 45.350 | 45.350 | 45.350 | 45.350 | 45.350 | 37,000 |
| 2024-06-11 | 40.000 | 41.250 | 40.000 | 41.250 | 41.250 | 7,000 |
| 2024-06-07 | 40.000 | 41.000 | 39.750 | 41.000 | 41.000 | 10,000 |
| 2024-06-06 | 40.500 | 40.650 | 40.500 | 40.500 | 40.500 | 6,000 |
| 2024-06-05 | 40.550 | 40.550 | 40.550 | 40.550 | 40.550 | 1,000 |
| 2024-06-04 | 41.250 | 41.250 | 40.500 | 40.500 | 40.500 | 5,000 |
| 2024-06-03 | 42.300 | 44.600 | 40.000 | 42.500 | 42.500 | 11,000 |
| 2024-05-31 | 44.000 | 44.000 | 43.300 | 43.300 | 43.300 | 6,000 |
| 2024-05-30 | 44.950 | 46.950 | 44.800 | 44.800 | 44.800 | 9,000 |
| 2024-05-29 | 43.100 | 44.850 | 43.100 | 43.650 | 43.650 | 7,000 |
| 2024-05-28 | 44.000 | 45.000 | 43.000 | 45.000 | 45.000 | 13,000 |
| 2024-05-27 | 40.900 | 42.900 | 40.900 | 42.900 | 42.900 | 7,000 |
| 2024-05-24 | 40.500 | 40.800 | 40.050 | 40.800 | 40.800 | 9,000 |
| 2024-05-23 | 40.050 | 40.950 | 40.050 | 40.550 | 40.550 | 11,000 |
| 2024-05-22 | 42.600 | 42.600 | 41.500 | 42.600 | 42.600 | 9,000 |
| 2024-05-21 | 42.650 | 42.650 | 42.600 | 42.600 | 42.600 | 5,000 |
| 2024-05-20 | 42.750 | 42.900 | 42.650 | 42.650 | 42.650 | 6,000 |
| 2024-05-17 | 41.900 | 42.950 | 41.900 | 42.750 | 42.750 | 5,000 |
| 2024-05-16 | 43.000 | 43.000 | 41.700 | 43.000 | 43.000 | 30,000 |
| 2024-05-15 | 43.950 | 43.950 | 42.700 | 42.950 | 42.950 | 6,000 |
| 2024-05-14 | 43.900 | 43.900 | 43.850 | 43.900 | 43.900 | 3,000 |
| 2024-05-13 | 43.850 | 43.900 | 43.850 | 43.900 | 43.900 | 2,000 |
| 2024-05-10 | 43.450 | 44.000 | 43.450 | 44.000 | 44.000 | 3,000 |
| 2024-05-09 | 43.000 | 43.200 | 43.000 | 43.200 | 43.200 | 2,000 |
| 2024-05-08 | 43.200 | 46.600 | 43.200 | 46.600 | 46.600 | 1,000 |
| 2024-05-07 | 43.500 | 43.500 | 43.000 | 43.000 | 43.000 | 4,000 |
| 2024-05-06 | 43.550 | 43.750 | 42.000 | 43.750 | 43.750 | 11,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.