King House CO., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	34.500	39.950	34.500	39.950	39.950	7,000
2024-01-24	36.200	36.200	36.200	36.200	36.200	0
2024-01-23	40.000	40.000	36.200	36.200	36.200	7,000
2024-01-22	41.000	42.850	40.000	40.000	40.000	7,000
2024-01-19	41.500	44.000	41.500	44.000	44.000	4,000
2024-01-18	43.950	48.400	41.500	48.400	48.400	5,000
2024-01-17	45.000	45.000	44.000	44.000	44.000	5,000
2024-01-16	44.800	45.450	44.800	45.450	45.450	3,000
2024-01-15	38.950	41.500	38.950	41.400	41.400	17,001
2024-01-12	39.000	42.800	38.950	42.800	42.800	7,000
2024-01-11	38.950	42.900	38.950	42.900	42.900	3,000
2024-01-10	36.050	40.000	36.050	39.000	39.000	6,000
2024-01-09	39.600	43.600	39.600	43.600	43.600	1,000
2024-01-08	39.650	39.650	39.050	39.650	39.650	174,000
2024-01-05	35.000	36.050	35.000	36.050	36.050	20,000
2024-01-04	33.000	33.000	32.800	32.800	32.800	4,000
2024-01-03	33.000	33.000	33.000	33.000	33.000	0
2024-01-02	33.800	33.800	33.000	33.000	33.000	5,000
2023-12-29	33.800	33.800	33.800	33.800	33.800	3,000
2023-12-28	34.100	35.000	34.000	34.000	34.000	6,000
2023-12-27	34.050	34.050	34.050	34.050	34.050	2,000
2023-12-26	36.000	36.000	36.000	36.000	36.000	4,000
2023-12-25	36.000	36.000	36.000	36.000	36.000	12,000
2023-12-22	35.000	36.000	31.500	31.500	31.500	10,000
2023-12-21	35.000	35.000	35.000	35.000	35.000	15,000
2023-12-20	35.000	35.000	35.000	35.000	35.000	5,000
2023-12-19	35.000	35.000	35.000	35.000	35.000	5,000
2023-12-18	35.000	35.000	35.000	35.000	35.000	1,000
2023-12-15	35.000	35.000	35.000	35.000	35.000	3,000
2023-12-14	35.050	35.050	35.000	35.000	35.000	4,000
2023-12-13	35.050	35.050	35.050	35.050	35.050	3,000
2023-12-12	38.000	38.000	35.000	35.050	35.050	13,000
2023-12-11	38.500	38.500	38.000	38.000	38.000	9,000
2023-12-08	36.000	38.600	36.000	38.500	38.500	53,000
2023-12-07	36.900	36.900	36.000	36.000	36.000	8,000
2023-12-06	37.000	37.000	37.000	37.000	37.000	7,000
2023-12-05	35.300	35.300	35.300	35.300	35.300	9,000
2023-12-04	35.950	35.950	35.000	35.300	35.300	23,000
2023-12-01	32.800	34.550	32.800	34.550	34.550	21,000
2023-11-30	33.900	33.900	32.100	32.900	32.900	9,000
2023-11-29	31.800	32.000	31.800	32.000	32.000	43,000
2023-11-28	29.400	31.400	29.400	31.400	31.400	12,000
2023-11-27	28.550	29.000	28.550	29.000	29.000	8,000
2023-11-24	30.000	30.450	30.000	30.450	30.450	4,000
2023-11-23	31.750	31.750	29.700	30.000	30.000	14,000
2023-11-22	34.650	34.650	31.550	31.850	31.850	47,000
2023-11-21	31.500	31.500	31.500	31.500	31.500	6,000
2023-11-20	28.650	28.650	28.650	28.650	28.650	33,000
2023-11-17	26.050	26.050	26.050	26.050	26.050	72,000
2023-11-16	23.600	25.900	23.600	23.700	23.700	14,000
2023-11-15	21.700	23.650	21.700	23.650	23.650	25,000
2023-11-14	21.600	22.000	21.300	21.500	21.500	6,000
2023-11-13	21.100	22.500	21.100	21.600	21.600	4,000
2023-11-10	21.100	21.800	21.100	21.800	21.800	4,000
2023-11-09	20.000	21.100	20.000	21.100	21.100	13,000
2023-11-08	20.350	22.200	20.350	21.100	21.100	20,000
2023-11-07	20.000	21.000	20.000	20.300	20.300	6,000
2023-11-06	21.800	21.900	20.000	20.000	20.000	67,000
2023-11-03	21.900	21.900	21.900	21.900	21.900	2,000
2023-11-02	21.800	21.800	21.700	21.800	21.800	29,000

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.