King House CO., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 21.800 | 21.800 | 21.800 | 21.800 | 21.800 | 26,000 |
| 2023-10-31 | 24.000 | 24.800 | 21.800 | 21.800 | 21.800 | 217,000 |
| 2023-10-30 | 25.000 | 25.000 | 24.000 | 24.000 | 24.000 | 18,000 |
| 2023-10-27 | 24.300 | 24.300 | 24.300 | 24.300 | 24.300 | 3,000 |
| 2023-10-26 | 26.000 | 26.000 | 25.100 | 25.100 | 25.100 | 9,000 |
| 2023-10-25 | 26.950 | 27.100 | 26.950 | 27.000 | 27.000 | 6,000 |
| 2023-10-24 | 25.800 | 28.000 | 25.800 | 26.700 | 26.700 | 32,000 |
| 2023-10-23 | 25.800 | 28.350 | 25.800 | 25.850 | 25.850 | 18,000 |
| 2023-10-20 | 25.600 | 27.500 | 25.600 | 25.800 | 25.800 | 11,000 |
| 2023-10-19 | 25.600 | 27.450 | 25.600 | 25.700 | 25.700 | 5,000 |
| 2023-10-18 | 26.000 | 26.000 | 25.850 | 25.850 | 25.850 | 12,000 |
| 2023-10-17 | 27.000 | 27.950 | 26.800 | 26.800 | 26.800 | 19,000 |
| 2023-10-16 | 25.500 | 28.050 | 25.500 | 28.050 | 28.050 | 10,000 |
| 2023-10-13 | 25.200 | 25.500 | 25.200 | 25.500 | 25.500 | 3,000 |
| 2023-10-12 | 25.300 | 25.500 | 25.300 | 25.500 | 25.500 | 2,000 |
| 2023-10-11 | 25.300 | 25.300 | 25.300 | 25.300 | 25.300 | 2,000 |
| 2023-10-06 | 25.250 | 25.250 | 25.250 | 25.250 | 25.250 | 3,000 |
| 2023-10-05 | 25.250 | 25.250 | 25.250 | 25.250 | 25.250 | 3,000 |
| 2023-10-04 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 5,000 |
| 2023-10-03 | 25.050 | 25.200 | 25.050 | 25.200 | 25.200 | 3,000 |
| 2023-10-02 | 25.150 | 25.150 | 25.150 | 25.150 | 25.150 | 1,000 |
| 2023-09-28 | 25.000 | 25.150 | 25.000 | 25.150 | 25.150 | 2,000 |
| 2023-09-27 | 25.200 | 25.200 | 25.200 | 25.200 | 25.200 | 2,000 |
| 2023-09-26 | 25.150 | 25.200 | 25.150 | 25.200 | 25.200 | 2,000 |
| 2023-09-25 | 25.000 | 26.500 | 25.000 | 26.500 | 26.500 | 2,000 |
| 2023-09-22 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 1,000 |
| 2023-09-21 | 24.600 | 25.000 | 24.600 | 25.000 | 25.000 | 5,000 |
| 2023-09-20 | 24.750 | 25.000 | 24.750 | 25.000 | 25.000 | 8,000 |
| 2023-09-19 | 25.000 | 25.200 | 24.600 | 24.750 | 24.750 | 18,000 |
| 2023-09-18 | 25.000 | 25.000 | 24.700 | 24.700 | 24.700 | 14,000 |
| 2023-09-15 | 24.500 | 25.400 | 24.500 | 24.500 | 24.500 | 8,000 |
| 2023-09-14 | 25.000 | 25.150 | 25.000 | 25.000 | 25.000 | 7,000 |
| 2023-09-13 | 24.500 | 25.400 | 24.500 | 25.000 | 25.000 | 18,000 |
| 2023-09-12 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 4,000 |
| 2023-09-11 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 7,000 |
| 2023-09-08 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 4,000 |
| 2023-09-07 | 25.200 | 25.200 | 25.000 | 25.000 | 25.000 | 3,000 |
| 2023-09-06 | 26.500 | 26.500 | 23.700 | 26.400 | 26.400 | 14,000 |
| 2023-09-05 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 1,000 |
| 2023-09-04 | 27.000 | 27.000 | 26.000 | 26.000 | 26.000 | 17,000 |
| 2023-09-01 | 27.000 | 27.000 | 26.100 | 26.100 | 26.100 | 19,000 |
| 2023-08-31 | 26.350 | 26.500 | 26.350 | 26.400 | 26.400 | 13,000 |
| 2023-08-30 | 26.300 | 27.550 | 26.300 | 26.350 | 26.350 | 9,000 |
| 2023-08-29 | 28.000 | 28.000 | 26.300 | 26.300 | 26.300 | 13,000 |
| 2023-08-28 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 45,000 |
| 2023-08-25 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 21,000 |
| 2023-08-24 | 28.000 | 28.000 | 27.650 | 27.650 | 27.650 | 7,000 |
| 2023-08-23 | 28.600 | 28.600 | 28.000 | 28.000 | 28.000 | 36,000 |
| 2023-08-22 | 29.000 | 29.000 | 28.600 | 28.600 | 28.600 | 26,000 |
| 2023-08-21 | 29.000 | 29.500 | 28.600 | 28.600 | 28.600 | 26,000 |
| 2023-08-18 | 28.100 | 28.500 | 28.100 | 28.500 | 28.500 | 35,000 |
| 2023-08-17 | 28.200 | 28.200 | 28.200 | 28.200 | 28.200 | 38,000 |
| 2023-08-16 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 3,000 |
| 2023-08-15 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 0 |
| 2023-08-14 | 28.000 | 30.500 | 28.000 | 28.000 | 28.000 | 19,000 |
| 2023-08-11 | 30.500 | 30.500 | 30.000 | 30.000 | 30.000 | 27,000 |
| 2023-08-10 | 31.500 | 31.500 | 31.500 | 31.500 | 31.500 | 43,000 |
| 2023-08-09 | 32.500 | 32.500 | 31.500 | 31.500 | 31.500 | 24,000 |
| 2023-08-08 | 31.500 | 31.500 | 31.500 | 31.500 | 31.500 | 48,000 |
| 2023-08-07 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 1,000 |
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.