King House CO., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	32.000	33.000	32.000	32.500	32.500	5,000
2023-08-02	32.800	33.000	32.800	33.000	33.000	7,000
2023-08-01	33.000	33.000	33.000	33.000	33.000	12,000
2023-07-31	33.500	33.500	32.500	33.000	33.000	49,000
2023-07-28	34.000	34.000	33.500	33.500	33.500	10,000
2023-07-27	34.000	34.000	34.000	34.000	34.000	7,000
2023-07-26	34.000	34.000	34.000	34.000	34.000	12,000
2023-07-25	34.000	34.000	34.000	34.000	34.000	11,000
2023-07-24	33.800	33.800	33.800	33.800	33.800	3,000
2023-07-21	33.750	33.800	33.750	33.800	33.800	75,072
2023-07-20	38.500	38.500	37.500	37.500	37.500	43,000
2023-07-19	40.000	40.400	38.500	38.500	38.500	45,000
2023-07-18	39.100	41.500	39.100	39.500	39.500	33,000
2023-07-17	38.000	39.100	38.000	39.100	39.100	31,000
2023-07-14	40.100	40.600	37.500	37.500	37.500	42,000
2023-07-13	33.550	36.950	33.550	36.950	36.950	110,000
2023-07-12	30.500	33.600	30.500	33.600	33.600	69,000
2023-07-11	30.400	30.550	28.400	30.550	30.550	101,000
2023-07-10	27.250	27.800	27.250	27.800	27.800	27,000
2023-07-07	29.500	29.500	26.500	27.500	27.500	77,000
2023-07-06	29.050	29.050	29.050	29.050	29.050	22,000
2023-07-05	31.900	31.900	29.000	29.050	29.050	34,000
2023-07-04	28.450	29.000	28.450	29.000	29.000	72,000
2023-07-03	28.450	28.800	28.400	28.450	28.450	47,000
2023-06-30	28.500	28.600	28.450	28.450	28.450	51,000
2023-06-29	27.500	27.800	27.500	27.800	27.800	6,000
2023-06-28	28.000	28.000	28.000	28.000	28.000	3,000
2023-06-27	28.550	28.550	28.550	28.550	28.550	5,000
2023-06-26	27.600	28.200	27.600	28.000	28.000	16,000
2023-06-21	28.350	28.400	27.800	27.800	27.800	36,000
2023-06-20	28.200	28.450	28.200	28.450	28.450	17,000
2023-06-19	27.300	27.300	27.300	27.300	27.300	9,000
2023-06-16	28.200	28.200	28.200	28.200	28.200	7,000
2023-06-15	27.700	28.200	27.700	27.750	27.750	18,000
2023-06-14	27.800	27.800	27.700	27.800	27.800	13,000
2023-06-13	28.000	28.000	27.800	27.800	27.800	15,000
2023-06-12	28.500	28.500	28.000	28.050	28.050	9,000
2023-06-09	28.000	29.400	28.000	29.400	29.400	3,000
2023-06-08	26.500	28.000	26.500	28.000	28.000	2,000
2023-06-07	26.800	26.800	26.800	26.800	26.800	0
2023-06-06	26.800	26.800	26.800	26.800	26.800	7,000
2023-06-05	26.800	26.850	26.800	26.850	26.850	9,000
2023-06-02	26.800	26.800	26.800	26.800	26.800	6,000
2023-06-01	29.000	29.000	26.850	27.000	27.000	7,000
2023-05-31	26.350	26.500	26.350	26.500	26.500	17,000
2023-05-30	27.000	27.000	26.800	27.000	27.000	22,000
2023-05-29	27.150	27.150	27.000	27.000	27.000	29,000
2023-05-26	27.100	27.200	27.100	27.150	27.150	12,000
2023-05-25	27.600	27.750	27.600	27.750	27.750	18,000
2023-05-24	27.200	27.200	27.200	27.200	27.200	13,000
2023-05-23	27.200	27.200	27.200	27.200	27.200	10,000
2023-05-22	27.000	27.000	26.500	26.600	26.600	17,000
2023-05-19	27.000	27.000	26.500	26.500	26.500	45,000
2023-05-18	27.000	27.750	27.000	27.000	27.000	50,000
2023-05-17	27.900	28.000	27.000	27.850	27.850	143,000
2023-05-16	28.000	28.000	26.700	27.000	27.000	40,000
2023-05-15	28.600	28.600	27.000	27.600	27.600	32,000
2023-05-12	26.500	26.500	26.000	26.000	26.000	28,000
2023-05-11	26.500	27.000	26.000	26.000	26.000	46,000
2023-05-10	24.800	26.000	24.800	26.000	26.000	37,000

← NewerPage 14 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.