King House CO., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 9.970 | 9.970 | 9.970 | 9.970 | 12.463 | 0 |
| 2022-08-05 | 9.970 | 9.970 | 9.970 | 9.970 | 12.463 | 0 |
| 2022-08-04 | 9.120 | 9.970 | 9.120 | 9.970 | 12.463 | 2,400 |
| 2022-08-03 | 9.990 | 9.990 | 9.990 | 9.990 | 12.488 | 0 |
| 2022-08-02 | 9.990 | 9.990 | 9.990 | 9.990 | 12.488 | 800 |
| 2022-08-01 | 9.050 | 9.590 | 9.050 | 9.590 | 11.988 | 15,200 |
| 2022-07-29 | 9.960 | 9.960 | 9.960 | 9.960 | 12.450 | 800 |
| 2022-07-28 | 9.980 | 9.980 | 9.980 | 9.980 | 12.475 | 0 |
| 2022-07-27 | 9.980 | 9.980 | 9.980 | 9.980 | 12.475 | 0 |
| 2022-07-26 | 9.980 | 9.980 | 9.980 | 9.980 | 12.475 | 800 |
| 2022-07-25 | 9.250 | 9.250 | 9.250 | 9.250 | 11.563 | 800 |
| 2022-07-22 | 9.050 | 9.110 | 9.050 | 9.110 | 11.388 | 2,400 |
| 2022-07-21 | 10.050 | 10.050 | 10.050 | 10.050 | 12.563 | 0 |
| 2022-07-20 | 10.050 | 10.050 | 10.050 | 10.050 | 12.563 | 0 |
| 2022-07-19 | 10.050 | 10.050 | 10.050 | 10.050 | 12.563 | 0 |
| 2022-07-18 | 10.050 | 10.050 | 10.050 | 10.050 | 12.563 | 800 |
| 2022-07-15 | 9.200 | 9.200 | 9.200 | 9.200 | 11.500 | 0 |
| 2022-07-14 | 9.200 | 9.200 | 9.200 | 9.200 | 11.500 | 0 |
| 2022-07-13 | 9.200 | 9.200 | 9.200 | 9.200 | 11.500 | 0 |
| 2022-07-12 | 9.200 | 9.200 | 9.200 | 9.200 | 11.500 | 1,600 |
| 2022-07-11 | 9.200 | 9.200 | 9.200 | 9.200 | 11.500 | 2,400 |
| 2022-07-08 | 9.200 | 9.200 | 9.200 | 9.200 | 11.500 | 800 |
| 2022-07-07 | 9.200 | 9.200 | 9.200 | 9.200 | 11.500 | 0 |
| 2022-07-06 | 9.200 | 9.200 | 9.200 | 9.200 | 11.500 | 2,400 |
| 2022-07-05 | 9.200 | 9.200 | 9.200 | 9.200 | 11.500 | 1,600 |
| 2022-07-04 | 9.200 | 9.200 | 9.200 | 9.200 | 11.500 | 0 |
| 2022-07-01 | 9.200 | 9.200 | 9.200 | 9.200 | 11.500 | 1,600 |
| 2022-06-30 | 9.200 | 9.200 | 9.200 | 9.200 | 11.500 | 1,600 |
| 2022-06-29 | 9.220 | 9.220 | 9.220 | 9.220 | 11.525 | 0 |
| 2022-06-28 | 9.220 | 9.220 | 9.220 | 9.220 | 11.525 | 0 |
| 2022-06-27 | 9.220 | 9.220 | 9.220 | 9.220 | 11.525 | 1,600 |
| 2022-06-24 | 9.230 | 9.350 | 9.230 | 9.350 | 11.688 | 27,200 |
| 2022-06-23 | 9.220 | 9.220 | 9.220 | 9.220 | 11.525 | 0 |
| 2022-06-22 | 9.220 | 9.220 | 9.220 | 9.220 | 11.525 | 0 |
| 2022-06-21 | 9.220 | 9.220 | 9.220 | 9.220 | 11.525 | 0 |
| 2022-06-20 | 9.220 | 9.220 | 9.220 | 9.220 | 11.525 | 1,600 |
| 2022-06-17 | 9.220 | 9.220 | 9.220 | 9.220 | 11.525 | 0 |
| 2022-06-16 | 9.220 | 9.220 | 9.220 | 9.220 | 11.525 | 0 |
| 2022-06-15 | 9.220 | 9.220 | 9.220 | 9.220 | 11.525 | 11,200 |
| 2022-06-14 | 9.220 | 9.220 | 9.220 | 9.220 | 11.525 | 8,000 |
| 2022-06-13 | 9.220 | 9.220 | 9.220 | 9.220 | 11.525 | 0 |
| 2022-06-10 | 9.220 | 9.220 | 9.220 | 9.220 | 11.525 | 1,600 |
| 2022-06-09 | 9.200 | 9.200 | 9.200 | 9.200 | 11.500 | 0 |
| 2022-06-08 | 9.200 | 9.200 | 9.200 | 9.200 | 11.500 | 0 |
| 2022-06-07 | 9.200 | 9.200 | 9.200 | 9.200 | 11.500 | 800 |
| 2022-06-06 | 9.220 | 9.250 | 9.220 | 9.250 | 11.563 | 12,000 |
| 2022-06-02 | 9.220 | 9.220 | 9.220 | 9.220 | 11.525 | 13,600 |
| 2022-06-01 | 9.220 | 9.220 | 9.220 | 9.220 | 11.525 | 2,400 |
| 2022-05-31 | 9.210 | 9.210 | 9.200 | 9.210 | 11.513 | 7,200 |
| 2022-05-30 | 9.130 | 9.210 | 9.130 | 9.210 | 11.513 | 12,000 |
| 2022-05-27 | 9.210 | 9.210 | 9.200 | 9.200 | 11.500 | 8,000 |
| 2022-05-26 | 9.300 | 9.300 | 9.300 | 9.300 | 11.625 | 800 |
| 2022-05-25 | 10.000 | 10.000 | 10.000 | 10.000 | 12.500 | 0 |
| 2022-05-24 | 10.000 | 10.000 | 10.000 | 10.000 | 12.500 | 0 |
| 2022-05-23 | 10.000 | 10.000 | 10.000 | 10.000 | 12.500 | 0 |
| 2022-05-20 | 10.000 | 10.000 | 10.000 | 10.000 | 12.500 | 0 |
| 2022-05-19 | 10.000 | 10.000 | 10.000 | 10.000 | 12.500 | 0 |
| 2022-05-18 | 10.000 | 10.000 | 10.000 | 10.000 | 12.500 | 0 |
| 2022-05-17 | 10.000 | 10.000 | 10.000 | 10.000 | 12.500 | 0 |
| 2022-05-16 | 10.000 | 10.000 | 10.000 | 10.000 | 12.500 | 800 |
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.