King House CO., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 41.300 | 44.250 | 41.300 | 44.250 | 44.250 | 9,000 |
| 2024-05-02 | 41.000 | 45.000 | 40.550 | 45.000 | 45.000 | 16,000 |
| 2024-04-30 | 44.500 | 44.950 | 43.100 | 44.950 | 44.950 | 6,000 |
| 2024-04-29 | 45.200 | 45.200 | 45.200 | 45.200 | 45.200 | 0 |
| 2024-04-26 | 47.000 | 47.000 | 45.200 | 45.200 | 45.200 | 3,000 |
| 2024-04-25 | 46.050 | 46.050 | 46.050 | 46.050 | 46.050 | 1,000 |
| 2024-04-24 | 45.000 | 47.900 | 44.150 | 47.900 | 47.900 | 5,000 |
| 2024-04-23 | 44.050 | 49.000 | 44.050 | 49.000 | 49.000 | 1,000 |
| 2024-04-22 | 46.250 | 46.250 | 46.250 | 46.250 | 46.250 | 4,000 |
| 2024-04-19 | 46.850 | 46.850 | 45.000 | 46.250 | 46.250 | 5,000 |
| 2024-04-18 | 42.500 | 45.750 | 42.000 | 45.750 | 45.750 | 10,000 |
| 2024-04-17 | 43.200 | 44.000 | 43.200 | 44.000 | 44.000 | 4,000 |
| 2024-04-16 | 43.500 | 43.500 | 43.500 | 43.500 | 43.500 | 0 |
| 2024-04-15 | 45.100 | 45.100 | 43.500 | 43.500 | 43.500 | 12,000 |
| 2024-04-12 | 46.000 | 46.000 | 44.850 | 44.850 | 44.850 | 17,000 |
| 2024-04-11 | 48.000 | 48.000 | 44.200 | 45.050 | 45.050 | 22,000 |
| 2024-04-10 | 49.350 | 49.350 | 48.000 | 48.350 | 48.350 | 18,000 |
| 2024-04-09 | 46.550 | 50.600 | 45.200 | 49.350 | 49.350 | 324,000 |
| 2024-04-08 | 43.500 | 47.300 | 43.500 | 46.000 | 46.000 | 72,000 |
| 2024-04-03 | 43.350 | 43.350 | 40.600 | 40.600 | 40.600 | 4,000 |
| 2024-04-02 | 44.000 | 44.000 | 43.200 | 43.200 | 43.200 | 8,000 |
| 2024-04-01 | 44.450 | 44.450 | 44.000 | 44.000 | 44.000 | 40,000 |
| 2024-03-29 | 43.950 | 43.950 | 43.950 | 43.950 | 43.950 | 0 |
| 2024-03-28 | 44.600 | 44.650 | 43.950 | 43.950 | 43.950 | 20,000 |
| 2024-03-27 | 45.100 | 45.100 | 42.650 | 43.000 | 43.000 | 25,000 |
| 2024-03-26 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 0 |
| 2024-03-25 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 0 |
| 2024-03-22 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 8,000 |
| 2024-03-21 | 39.900 | 39.950 | 39.800 | 39.950 | 39.950 | 5,000 |
| 2024-03-20 | 39.950 | 39.950 | 39.900 | 39.950 | 39.950 | 9,000 |
| 2024-03-19 | 40.000 | 40.000 | 39.800 | 39.950 | 39.950 | 11,000 |
| 2024-03-18 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 0 |
| 2024-03-15 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 2,000 |
| 2024-03-14 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 4,000 |
| 2024-03-13 | 40.000 | 40.000 | 39.200 | 40.000 | 40.000 | 8,000 |
| 2024-03-12 | 39.100 | 40.000 | 39.100 | 40.000 | 40.000 | 11,000 |
| 2024-03-11 | 39.550 | 39.550 | 39.550 | 39.550 | 39.550 | 3,000 |
| 2024-03-08 | 39.500 | 39.550 | 39.500 | 39.550 | 39.550 | 6,000 |
| 2024-03-07 | 39.800 | 40.000 | 39.800 | 40.000 | 40.000 | 5,000 |
| 2024-03-06 | 39.600 | 40.000 | 39.600 | 39.800 | 39.800 | 5,000 |
| 2024-03-05 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 2,000 |
| 2024-03-04 | 40.050 | 40.050 | 40.000 | 40.000 | 40.000 | 6,000 |
| 2024-03-01 | 40.000 | 40.050 | 40.000 | 40.050 | 40.050 | 12,000 |
| 2024-02-29 | 41.950 | 41.950 | 41.950 | 41.950 | 41.950 | 0 |
| 2024-02-27 | 41.950 | 41.950 | 41.950 | 41.950 | 41.950 | 0 |
| 2024-02-26 | 39.000 | 41.950 | 39.000 | 41.950 | 41.950 | 5,000 |
| 2024-02-23 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 3,000 |
| 2024-02-22 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 0 |
| 2024-02-21 | 40.150 | 40.150 | 40.000 | 40.000 | 40.000 | 8,000 |
| 2024-02-20 | 43.000 | 43.000 | 42.150 | 42.150 | 42.150 | 15,000 |
| 2024-02-19 | 45.000 | 45.000 | 42.150 | 42.150 | 42.150 | 19,000 |
| 2024-02-16 | 43.000 | 43.000 | 42.500 | 42.500 | 42.500 | 21,000 |
| 2024-02-15 | 43.000 | 43.000 | 43.000 | 43.000 | 43.000 | 15,000 |
| 2024-02-05 | 41.000 | 42.500 | 41.000 | 42.500 | 42.500 | 33,000 |
| 2024-02-02 | 47.700 | 47.700 | 40.250 | 40.250 | 40.250 | 14,000 |
| 2024-02-01 | 44.000 | 44.000 | 43.950 | 43.950 | 43.950 | 27,000 |
| 2024-01-31 | 40.500 | 40.500 | 40.500 | 40.500 | 40.500 | 13,000 |
| 2024-01-30 | 41.800 | 41.800 | 41.000 | 41.000 | 41.000 | 19,000 |
| 2024-01-29 | 38.150 | 38.150 | 38.150 | 38.150 | 38.150 | 13,000 |
| 2024-01-26 | 37.900 | 37.950 | 37.800 | 37.950 | 37.950 | 20,000 |
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.