King House CO., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	45.300	45.300	45.300	45.300	45.300	2,000
2026-04-23	45.000	45.200	44.800	45.200	45.200	3,000
2026-04-22	45.000	46.000	45.000	46.000	46.000	3,000
2026-04-21	45.500	45.500	44.600	44.600	44.600	3,000
2026-04-20	45.950	45.950	45.950	45.950	45.950	1,000
2026-04-17	46.400	46.400	46.400	46.400	46.400	1,000
2026-04-16	45.050	45.100	44.600	45.100	45.100	9,000
2026-04-15	45.900	49.050	45.100	45.100	45.100	8,000
2026-04-14	45.000	45.000	45.000	45.000	45.000	2,001
2026-04-13	45.900	45.900	45.900	45.900	45.900	1,000
2026-04-10	45.000	45.000	44.600	44.700	44.700	7,000
2026-04-09	50.400	50.400	45.900	45.900	45.900	14,300
2026-04-08	51.000	51.000	51.000	51.000	51.000	1,001
2026-04-07	53.500	53.500	53.500	53.500	53.500	0
2026-04-02	53.500	53.500	53.500	53.500	53.500	1,000
2026-04-01	55.000	55.000	55.000	55.000	55.000	6,600
2026-03-31	51.000	55.000	48.800	55.000	55.000	383,301
2026-03-30	49.350	50.900	49.350	50.900	50.900	44,001
2026-03-27	49.000	49.600	48.800	49.600	49.600	36,000
2026-03-26	47.200	49.300	47.200	49.300	49.300	30,541
2026-03-25	47.600	47.800	46.600	47.200	47.200	17,001
2026-03-24	46.350	47.600	46.350	47.600	47.600	10,766
2026-03-23	46.200	46.350	45.950	46.350	46.350	11,204
2026-03-20	45.750	45.800	45.750	45.800	45.800	4,000
2026-03-19	45.300	45.800	45.300	45.800	45.800	5,016
2026-03-18	45.700	45.700	45.350	45.650	45.650	7,000
2026-03-17	45.200	45.600	45.200	45.600	45.600	11,005
2026-03-16	45.050	45.200	45.050	45.200	45.200	6,001
2026-03-13	45.000	45.200	45.000	45.050	45.050	7,000
2026-03-12	45.100	45.150	45.000	45.000	45.000	23,440
2026-03-11	45.050	45.400	45.000	45.000	45.000	29,201
2026-03-10	44.900	45.100	44.800	45.000	45.000	16,001
2026-03-09	45.000	45.000	44.900	44.900	44.900	3,000
2026-03-06	44.050	45.100	44.050	45.100	45.100	4,000
2026-03-05	43.600	43.600	43.600	43.600	43.600	1,000
2026-03-04	43.550	44.000	43.500	43.500	43.500	5,000
2026-03-03	44.800	44.800	44.350	44.350	44.350	11,001
2026-03-02	45.700	45.700	44.550	44.800	44.800	9,007
2026-02-26	45.000	45.000	44.800	44.800	44.800	13,000
2026-02-25	45.950	45.950	45.000	45.000	45.000	28,800
2026-02-24	46.250	46.250	44.950	45.200	45.200	15,001
2026-02-23	46.300	46.300	44.700	45.700	45.700	11,000
2026-02-11	44.500	46.050	44.500	44.750	44.750	4,000
2026-02-10	44.550	44.550	44.400	44.500	44.500	7,000
2026-02-09	44.800	45.700	44.600	45.700	45.700	3,003
2026-02-06	45.300	45.800	45.300	45.800	45.800	2,000
2026-02-05	46.000	46.550	45.400	46.550	46.550	5,001
2026-02-04	46.900	46.900	45.700	46.650	46.650	7,480
2026-02-03	47.300	47.450	46.000	47.450	47.450	14,000
2026-02-02	48.900	48.900	48.900	48.900	48.900	1,000
2026-01-30	48.950	48.950	48.950	48.950	48.950	1,019
2026-01-29	48.950	48.950	48.950	48.950	48.950	1,000
2026-01-28	48.900	48.950	48.900	48.950	48.950	3,457
2026-01-27	48.950	48.950	48.950	48.950	48.950	1,509
2026-01-26	46.850	48.600	46.500	48.600	48.600	5,389
2026-01-23	46.950	46.950	45.500	45.500	45.500	5,000
2026-01-22	49.000	49.000	49.000	49.000	49.000	1,201
2026-01-21	49.050	49.050	49.050	49.050	49.050	0
2026-01-20	49.950	49.950	46.000	49.050	49.050	17,003
2026-01-19	49.950	49.950	49.950	49.950	49.950	1,001

← NewerPage 3 of 21 · 1,218 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.