King House CO., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 24.800 | 26.000 | 24.800 | 26.000 | 26.000 | 37,000 |
| 2023-05-09 | 24.900 | 25.300 | 24.800 | 24.800 | 24.800 | 17,000 |
| 2023-05-08 | 23.000 | 25.300 | 23.000 | 25.300 | 25.300 | 27,000 |
| 2023-05-05 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 10,000 |
| 2023-05-04 | 23.000 | 23.000 | 22.500 | 23.000 | 23.000 | 13,000 |
| 2023-05-03 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 15,000 |
| 2023-05-02 | 22.800 | 23.000 | 22.800 | 23.000 | 23.000 | 7,000 |
| 2023-04-28 | 22.800 | 22.800 | 22.800 | 22.800 | 22.800 | 10,000 |
| 2023-04-27 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 0 |
| 2023-04-26 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 8,000 |
| 2023-04-25 | 22.800 | 22.800 | 22.800 | 22.800 | 22.800 | 0 |
| 2023-04-24 | 25.000 | 25.000 | 22.800 | 22.800 | 22.800 | 76,000 |
| 2023-04-21 | 23.750 | 26.100 | 23.750 | 25.200 | 25.200 | 132,000 |
| 2023-04-20 | 22.000 | 23.750 | 22.000 | 23.750 | 23.750 | 282,000 |
| 2023-04-19 | 21.500 | 21.600 | 21.500 | 21.600 | 21.600 | 7,000 |
| 2023-04-18 | 21.000 | 22.450 | 21.000 | 22.450 | 22.450 | 13,000 |
| 2023-04-17 | 20.500 | 22.450 | 20.500 | 22.450 | 22.450 | 15,000 |
| 2023-04-14 | 21.000 | 21.000 | 20.500 | 20.500 | 20.500 | 15,000 |
| 2023-04-13 | 20.500 | 22.000 | 20.500 | 20.800 | 20.800 | 13,000 |
| 2023-04-12 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 11,000 |
| 2023-04-11 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 6,000 |
| 2023-04-10 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 5,000 |
| 2023-04-07 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 3,000 |
| 2023-04-06 | 20.900 | 20.900 | 20.900 | 20.900 | 20.900 | 1,000 |
| 2023-03-31 | 22.000 | 22.000 | 21.500 | 21.500 | 21.500 | 17,000 |
| 2023-03-30 | 21.500 | 22.000 | 21.500 | 22.000 | 22.000 | 8,000 |
| 2023-03-29 | 22.200 | 22.200 | 21.700 | 21.700 | 21.700 | 9,000 |
| 2023-03-28 | 20.200 | 21.800 | 20.200 | 21.600 | 21.600 | 13,000 |
| 2023-03-27 | 18.650 | 20.200 | 18.650 | 20.100 | 20.100 | 19,000 |
| 2023-03-24 | 18.000 | 18.400 | 17.300 | 18.400 | 18.400 | 23,000 |
| 2023-03-23 | 18.000 | 18.000 | 17.950 | 17.950 | 17.950 | 11,000 |
| 2023-03-22 | 17.950 | 17.950 | 17.950 | 17.950 | 17.950 | 5,000 |
| 2023-03-21 | 18.000 | 18.000 | 17.500 | 17.550 | 17.550 | 32,000 |
| 2023-03-20 | 18.000 | 18.000 | 17.750 | 17.750 | 17.750 | 29,000 |
| 2023-03-17 | 17.950 | 18.000 | 17.950 | 18.000 | 18.000 | 12,000 |
| 2023-03-16 | 17.200 | 17.200 | 16.900 | 17.150 | 17.150 | 5,000 |
| 2023-03-15 | 16.150 | 16.150 | 16.150 | 16.150 | 16.150 | 30,000 |
| 2023-03-14 | 16.100 | 16.600 | 16.100 | 16.600 | 16.600 | 21,000 |
| 2023-03-13 | 18.200 | 18.200 | 17.500 | 17.500 | 17.500 | 44,000 |
| 2023-03-10 | 16.800 | 17.300 | 16.800 | 17.050 | 17.050 | 29,000 |
| 2023-03-09 | 14.350 | 15.750 | 14.350 | 15.750 | 15.750 | 66,000 |
| 2023-03-08 | 14.000 | 14.350 | 14.000 | 14.350 | 14.350 | 31,000 |
| 2023-03-07 | 13.050 | 13.050 | 13.050 | 13.050 | 13.050 | 2,000 |
| 2023-03-06 | 14.500 | 15.300 | 13.200 | 13.200 | 13.200 | 28,000 |
| 2023-03-03 | 14.900 | 14.900 | 14.450 | 14.500 | 14.500 | 60,000 |
| 2023-03-02 | 13.550 | 13.550 | 13.550 | 13.550 | 13.550 | 3,000 |
| 2023-03-01 | 12.350 | 12.350 | 12.350 | 12.350 | 12.350 | 4,000 |
| 2023-02-24 | 11.250 | 11.250 | 11.250 | 11.250 | 11.250 | 0 |
| 2023-02-23 | 11.250 | 11.250 | 11.250 | 11.250 | 11.250 | 0 |
| 2023-02-22 | 11.250 | 11.250 | 11.250 | 11.250 | 11.250 | 0 |
| 2023-02-21 | 11.250 | 11.250 | 11.250 | 11.250 | 11.250 | 0 |
| 2023-02-20 | 11.250 | 11.250 | 11.250 | 11.250 | 11.250 | 0 |
| 2023-02-17 | 11.250 | 11.250 | 11.250 | 11.250 | 11.250 | 0 |
| 2023-02-16 | 11.250 | 11.250 | 11.250 | 11.250 | 11.250 | 0 |
| 2023-02-15 | 9.000 | 9.000 | 9.000 | 9.000 | 11.250 | 5,600 |
| 2023-02-14 | 9.000 | 9.000 | 9.000 | 9.000 | 11.250 | 4,000 |
| 2023-02-13 | 8.120 | 9.680 | 8.120 | 9.680 | 12.100 | 6,400 |
| 2023-02-10 | 8.800 | 8.800 | 8.800 | 8.800 | 11.000 | 0 |
| 2023-02-09 | 8.800 | 8.800 | 8.800 | 8.800 | 11.000 | 0 |
| 2023-02-08 | 8.800 | 8.800 | 8.800 | 8.800 | 11.000 | 0 |
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.