King House CO., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 9.150 | 9.150 | 9.150 | 9.150 | 11.438 | 7,200 |
| 2022-11-01 | 9.150 | 9.150 | 9.150 | 9.150 | 11.438 | 0 |
| 2022-10-31 | 9.150 | 9.150 | 9.150 | 9.150 | 11.438 | 0 |
| 2022-10-28 | 9.150 | 9.150 | 9.150 | 9.150 | 11.438 | 0 |
| 2022-10-27 | 9.150 | 9.150 | 9.150 | 9.150 | 11.438 | 0 |
| 2022-10-26 | 9.150 | 9.150 | 9.150 | 9.150 | 11.438 | 0 |
| 2022-10-25 | 9.150 | 9.150 | 9.150 | 9.150 | 11.438 | 0 |
| 2022-10-24 | 9.150 | 9.150 | 9.150 | 9.150 | 11.438 | 0 |
| 2022-10-21 | 9.150 | 9.150 | 9.150 | 9.150 | 11.438 | 0 |
| 2022-10-20 | 9.150 | 9.150 | 9.150 | 9.150 | 11.438 | 0 |
| 2022-10-19 | 9.150 | 9.150 | 9.150 | 9.150 | 11.438 | 0 |
| 2022-10-18 | 9.150 | 9.150 | 9.150 | 9.150 | 11.438 | 0 |
| 2022-10-17 | 9.150 | 9.150 | 9.150 | 9.150 | 11.438 | 0 |
| 2022-10-14 | 9.150 | 9.150 | 9.150 | 9.150 | 11.438 | 0 |
| 2022-10-13 | 9.150 | 9.150 | 9.150 | 9.150 | 11.438 | 0 |
| 2022-10-12 | 9.150 | 9.150 | 9.150 | 9.150 | 11.438 | 0 |
| 2022-10-11 | 9.150 | 9.150 | 9.150 | 9.150 | 11.438 | 0 |
| 2022-10-07 | 9.150 | 9.150 | 9.150 | 9.150 | 11.438 | 0 |
| 2022-10-06 | 9.150 | 9.150 | 9.150 | 9.150 | 11.438 | 0 |
| 2022-10-05 | 9.150 | 9.150 | 9.150 | 9.150 | 11.438 | 0 |
| 2022-10-04 | 9.150 | 9.150 | 9.150 | 9.150 | 11.438 | 0 |
| 2022-10-03 | 9.150 | 9.150 | 9.150 | 9.150 | 11.438 | 0 |
| 2022-09-30 | 9.150 | 9.150 | 9.150 | 9.150 | 11.438 | 0 |
| 2022-09-29 | 9.150 | 9.150 | 9.150 | 9.150 | 11.438 | 0 |
| 2022-09-28 | 9.150 | 9.150 | 9.150 | 9.150 | 11.438 | 0 |
| 2022-09-27 | 9.150 | 9.150 | 9.150 | 9.150 | 11.438 | 2,400 |
| 2022-09-26 | 10.100 | 10.100 | 10.100 | 10.100 | 12.625 | 0 |
| 2022-09-23 | 10.100 | 10.100 | 10.100 | 10.100 | 12.625 | 0 |
| 2022-09-22 | 10.100 | 10.100 | 10.100 | 10.100 | 12.625 | 0 |
| 2022-09-21 | 10.100 | 10.100 | 10.100 | 10.100 | 12.625 | 0 |
| 2022-09-20 | 10.100 | 10.100 | 10.100 | 10.100 | 12.625 | 0 |
| 2022-09-19 | 10.100 | 10.100 | 10.100 | 10.100 | 12.625 | 0 |
| 2022-09-16 | 10.100 | 10.100 | 10.100 | 10.100 | 12.625 | 0 |
| 2022-09-15 | 10.100 | 10.100 | 10.100 | 10.100 | 12.625 | 0 |
| 2022-09-14 | 10.100 | 10.100 | 10.100 | 10.100 | 12.625 | 0 |
| 2022-09-13 | 10.200 | 10.200 | 10.100 | 10.100 | 12.625 | 3,200 |
| 2022-09-12 | 9.980 | 9.980 | 9.980 | 9.980 | 12.475 | 0 |
| 2022-09-08 | 9.980 | 9.980 | 9.980 | 9.980 | 12.475 | 0 |
| 2022-09-07 | 9.980 | 9.980 | 9.980 | 9.980 | 12.475 | 0 |
| 2022-09-06 | 9.980 | 9.980 | 9.980 | 9.980 | 12.475 | 0 |
| 2022-09-05 | 9.980 | 9.980 | 9.980 | 9.980 | 12.475 | 0 |
| 2022-09-02 | 9.980 | 9.980 | 9.980 | 9.980 | 12.475 | 0 |
| 2022-09-01 | 9.980 | 9.980 | 9.980 | 9.980 | 12.475 | 0 |
| 2022-08-31 | 9.980 | 9.980 | 9.980 | 9.980 | 12.475 | 0 |
| 2022-08-30 | 9.980 | 9.980 | 9.980 | 9.980 | 12.475 | 0 |
| 2022-08-29 | 9.980 | 9.980 | 9.980 | 9.980 | 12.475 | 0 |
| 2022-08-26 | 9.980 | 9.980 | 9.980 | 9.980 | 12.475 | 0 |
| 2022-08-25 | 9.980 | 9.980 | 9.980 | 9.980 | 12.475 | 0 |
| 2022-08-24 | 9.980 | 9.980 | 9.980 | 9.980 | 12.475 | 0 |
| 2022-08-23 | 9.980 | 9.980 | 9.980 | 9.980 | 12.475 | 0 |
| 2022-08-22 | 9.980 | 9.980 | 9.980 | 9.980 | 12.475 | 0 |
| 2022-08-19 | 9.980 | 9.980 | 9.980 | 9.980 | 12.475 | 0 |
| 2022-08-18 | 9.980 | 9.980 | 9.980 | 9.980 | 12.475 | 0 |
| 2022-08-17 | 9.970 | 9.980 | 9.970 | 9.980 | 12.475 | 1,600 |
| 2022-08-16 | 9.980 | 9.980 | 9.980 | 9.980 | 12.475 | 0 |
| 2022-08-15 | 9.980 | 9.980 | 9.980 | 9.980 | 12.475 | 800 |
| 2022-08-12 | 9.980 | 9.980 | 9.980 | 9.980 | 12.475 | 800 |
| 2022-08-11 | 9.970 | 9.970 | 9.970 | 9.970 | 12.463 | 800 |
| 2022-08-10 | 9.970 | 9.970 | 9.970 | 9.970 | 12.463 | 0 |
| 2022-08-09 | 9.970 | 9.970 | 9.970 | 9.970 | 12.463 | 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.