King House CO., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	8.800	8.800	8.800	8.800	11.000	1,600
2023-02-06	8.800	8.800	8.800	8.800	11.000	800
2023-02-03	9.200	9.200	9.200	9.200	11.500	0
2023-02-02	9.200	9.200	9.200	9.200	11.500	0
2023-02-01	9.200	9.200	9.200	9.200	11.500	0
2023-01-31	9.200	9.200	9.200	9.200	11.500	3,200
2023-01-30	10.000	10.000	10.000	10.000	12.500	0
2023-01-17	10.000	10.000	10.000	10.000	12.500	0
2023-01-16	10.000	10.000	10.000	10.000	12.500	3,200
2023-01-13	10.300	10.300	10.300	10.300	12.875	0
2023-01-12	10.300	10.300	10.300	10.300	12.875	1,600
2023-01-11	10.000	10.000	10.000	10.000	12.500	4,800
2023-01-10	10.000	10.000	10.000	10.000	12.500	0
2023-01-09	10.000	10.000	10.000	10.000	12.500	2,400
2023-01-06	10.350	10.350	10.350	10.350	12.938	3,200
2023-01-05	10.350	10.350	10.350	10.350	12.938	2,400
2023-01-04	10.350	10.350	10.350	10.350	12.938	3,200
2023-01-03	10.350	10.350	10.350	10.350	12.938	0
2022-12-30	10.350	10.350	10.350	10.350	12.938	0
2022-12-29	10.350	10.350	10.350	10.350	12.938	0
2022-12-28	10.350	10.350	10.350	10.350	12.938	0
2022-12-27	10.350	10.350	10.350	10.350	12.938	0
2022-12-26	10.350	10.350	10.350	10.350	12.938	0
2022-12-23	10.350	10.350	10.350	10.350	12.938	0
2022-12-22	10.350	10.350	10.350	10.350	12.938	0
2022-12-21	10.350	10.350	10.350	10.350	12.938	0
2022-12-20	10.350	10.350	10.350	10.350	12.938	800
2022-12-19	10.350	10.350	10.350	10.350	12.938	2,400
2022-12-16	9.410	9.410	9.410	9.410	11.763	2,400
2022-12-15	10.400	10.400	10.400	10.400	13.000	1,600
2022-12-14	10.450	10.450	10.450	10.450	13.063	0
2022-12-13	10.450	10.450	10.450	10.450	13.063	2,400
2022-12-12	9.710	9.710	9.710	9.710	12.138	0
2022-12-09	9.710	9.710	9.710	9.710	12.138	800
2022-12-08	10.550	10.550	9.650	9.650	12.063	8,000
2022-12-07	9.460	10.400	9.460	9.600	12.000	9,600
2022-12-06	9.150	9.460	9.150	9.460	11.825	3,200
2022-12-05	9.200	9.500	8.520	8.600	10.750	4,000
2022-12-02	9.150	9.150	9.150	9.150	11.438	0
2022-12-01	9.150	9.150	9.150	9.150	11.438	0
2022-11-30	9.150	9.150	9.150	9.150	11.438	0
2022-11-29	9.150	9.150	9.150	9.150	11.438	0
2022-11-28	9.150	9.150	9.150	9.150	11.438	0
2022-11-25	9.150	9.150	9.150	9.150	11.438	0
2022-11-24	9.150	9.150	9.150	9.150	11.438	0
2022-11-23	9.150	9.150	9.150	9.150	11.438	0
2022-11-22	9.150	9.150	9.150	9.150	11.438	0
2022-11-21	9.150	9.150	9.150	9.150	11.438	0
2022-11-18	9.150	9.150	9.150	9.150	11.438	0
2022-11-17	9.150	9.150	9.150	9.150	11.438	0
2022-11-16	9.150	9.150	9.150	9.150	11.438	0
2022-11-15	9.150	9.150	9.150	9.150	11.438	0
2022-11-14	9.150	9.150	9.150	9.150	11.438	0
2022-11-11	9.150	9.150	9.150	9.150	11.438	2,400
2022-11-10	9.150	9.150	9.150	9.150	11.438	0
2022-11-09	9.150	9.150	9.150	9.150	11.438	0
2022-11-08	9.150	9.150	9.150	9.150	11.438	0
2022-11-07	9.150	9.150	9.150	9.150	11.438	0
2022-11-04	9.150	9.150	9.150	9.150	11.438	0
2022-11-03	9.150	9.150	9.150	9.150	11.438	0

← NewerPage 16 of 21 · 1,220 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.