King House CO., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	46.550	46.550	46.550	46.550	46.550	1,108
2026-07-20	46.650	46.650	45.000	45.750	45.750	4,000
2026-07-17	46.900	46.900	46.900	46.900	46.900	1,000
2026-07-16	45.200	46.400	45.200	46.400	46.400	2,000
2026-07-15	46.950	46.950	45.100	46.450	46.450	3,000
2026-07-14	46.250	46.250	45.250	46.250	46.250	3,000
2026-07-13	46.250	46.250	46.250	46.250	46.250	1,000
2026-07-10	45.950	45.950	45.950	45.950	45.950	0
2026-07-09	45.550	45.950	45.200	45.950	45.950	6,000
2026-07-08	46.950	46.950	46.950	46.950	46.950	1,000
2026-07-07	48.900	48.900	46.100	46.950	46.950	4,000
2026-07-06	47.250	47.250	47.250	47.250	47.250	1,000
2026-07-03	46.900	47.050	45.500	47.050	47.050	13,000
2026-07-02	47.800	47.800	45.300	46.850	46.850	4,000
2026-07-01	49.000	49.000	46.200	46.200	46.200	15,001
2026-06-30	49.750	50.100	49.000	50.000	50.000	604,237
2026-06-29	51.600	51.600	49.050	50.300	50.300	22,390
2026-06-26	50.600	50.700	49.550	50.300	50.300	44,370
2026-06-25	48.800	50.600	48.800	50.600	50.600	48,100
2026-06-24	45.650	47.950	45.400	47.950	47.950	14,001
2026-06-23	45.700	46.450	45.050	46.450	46.450	26,800
2026-06-22	45.600	46.150	45.500	45.850	45.850	31,050
2026-06-18	46.700	46.700	45.500	46.200	46.200	22,440
2026-06-17	46.350	46.350	45.350	45.900	45.900	23,171
2026-06-16	45.500	45.550	45.100	45.550	45.550	13,001
2026-06-15	46.200	46.200	45.100	45.900	45.900	97,000
2026-06-12	45.700	47.050	45.700	46.400	46.400	20,002
2026-06-11	45.600	45.600	45.500	45.550	45.550	12,960
2026-06-10	45.700	45.900	45.050	45.500	45.500	53,003
2026-06-09	45.600	45.700	45.450	45.700	45.700	42,103
2026-06-08	45.300	45.600	45.300	45.600	45.600	20,000
2026-06-05	45.600	45.600	45.550	45.600	45.600	3,240
2026-06-04	46.800	46.800	45.500	45.550	45.550	17,004
2026-06-03	46.200	46.200	45.500	45.600	45.600	69,000
2026-06-02	46.550	46.800	46.350	46.500	46.500	14,000
2026-06-01	46.100	46.800	45.800	46.800	46.800	70,001
2026-05-29	46.100	46.100	46.050	46.100	46.100	6,480
2026-05-28	45.500	46.500	45.500	46.050	46.050	20,200
2026-05-27	45.900	45.900	45.250	45.300	45.300	7,200
2026-05-26	45.500	45.650	45.250	45.250	45.250	16,000
2026-05-25	45.900	46.500	45.250	45.250	45.250	24,960
2026-05-22	46.100	46.100	45.000	45.100	45.100	27,000
2026-05-21	46.100	46.100	46.100	46.100	46.100	1,000
2026-05-20	46.000	46.000	46.000	46.000	46.000	1,000
2026-05-19	45.300	46.000	45.300	46.000	46.000	5,000
2026-05-18	46.500	46.500	45.100	45.150	45.150	26,100
2026-05-15	46.100	47.000	45.050	46.300	46.300	16,000
2026-05-14	46.150	46.500	46.150	46.500	46.500	5,001
2026-05-13	46.200	46.200	46.000	46.000	46.000	7,000
2026-05-12	47.000	47.000	47.000	47.000	47.000	1,430
2026-05-11	45.050	47.800	45.050	47.800	47.800	7,721
2026-05-08	46.000	46.000	45.000	45.200	45.200	3,000
2026-05-07	46.000	46.000	46.000	46.000	46.000	1,001
2026-05-06	45.800	45.900	45.800	45.900	45.900	2,000
2026-05-05	46.050	46.050	46.050	46.050	46.050	2,000
2026-05-04	46.000	46.000	46.000	46.000	46.000	1,000
2026-04-30	46.900	46.900	46.900	46.900	46.900	1,000
2026-04-29	46.050	46.050	46.050	46.050	46.050	1,001
2026-04-28	46.000	46.000	46.000	46.000	46.000	2,000
2026-04-27	46.000	46.000	46.000	46.000	46.000	1,001

← NewerPage 2 of 5 · 242 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.