King House CO., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 47.000 | 47.000 | 47.000 | 47.000 | 47.000 | 6,000 |
| 2025-04-30 | 47.000 | 47.000 | 47.000 | 47.000 | 47.000 | 8,000 |
| 2025-04-29 | 47.000 | 47.000 | 47.000 | 47.000 | 47.000 | 7,000 |
| 2025-04-28 | 47.000 | 47.000 | 47.000 | 47.000 | 47.000 | 6,000 |
| 2025-04-25 | 47.000 | 47.300 | 47.000 | 47.000 | 47.000 | 8,000 |
| 2025-04-24 | 47.000 | 47.000 | 47.000 | 47.000 | 47.000 | 6,001 |
| 2025-04-23 | 47.000 | 48.000 | 47.000 | 48.000 | 48.000 | 7,000 |
| 2025-04-22 | 47.500 | 47.500 | 47.000 | 47.000 | 47.000 | 8,000 |
| 2025-04-21 | 47.500 | 47.500 | 47.300 | 47.500 | 47.500 | 7,540 |
| 2025-04-18 | 47.500 | 48.000 | 47.500 | 48.000 | 48.000 | 7,012 |
| 2025-04-17 | 47.500 | 49.000 | 47.500 | 48.000 | 48.000 | 5,000 |
| 2025-04-16 | 47.500 | 48.000 | 47.500 | 47.500 | 47.500 | 6,000 |
| 2025-04-15 | 45.550 | 48.750 | 45.550 | 48.750 | 48.750 | 8,000 |
| 2025-04-14 | 47.500 | 49.000 | 47.500 | 49.000 | 49.000 | 9,010 |
| 2025-04-11 | 46.100 | 47.500 | 46.100 | 47.500 | 47.500 | 7,000 |
| 2025-04-10 | 49.400 | 49.400 | 45.500 | 47.950 | 47.950 | 6,000 |
| 2025-04-09 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 2,054 |
| 2025-04-08 | 45.000 | 45.800 | 44.900 | 45.000 | 45.000 | 25,000 |
| 2025-04-07 | 46.000 | 49.850 | 45.900 | 49.850 | 49.850 | 14,010 |
| 2025-04-02 | 51.000 | 51.000 | 49.300 | 51.000 | 51.000 | 11,000 |
| 2025-04-01 | 52.000 | 52.000 | 51.000 | 51.000 | 51.000 | 8,500 |
| 2025-03-31 | 51.800 | 53.800 | 49.500 | 53.800 | 53.800 | 106,115 |
| 2025-03-28 | 50.400 | 52.000 | 49.000 | 52.000 | 52.000 | 29,964 |
| 2025-03-27 | 49.000 | 50.400 | 48.000 | 50.400 | 50.400 | 18,000 |
| 2025-03-26 | 48.600 | 49.600 | 48.100 | 49.600 | 49.600 | 5,001 |
| 2025-03-25 | 48.600 | 48.600 | 48.600 | 48.600 | 48.600 | 1,000 |
| 2025-03-24 | 48.200 | 48.200 | 48.150 | 48.150 | 48.150 | 5,000 |
| 2025-03-21 | 48.250 | 48.250 | 48.150 | 48.150 | 48.150 | 4,000 |
| 2025-03-20 | 49.150 | 49.150 | 48.300 | 48.300 | 48.300 | 13,000 |
| 2025-03-19 | 49.100 | 49.250 | 49.100 | 49.100 | 49.100 | 8,000 |
| 2025-03-18 | 50.800 | 50.800 | 49.850 | 49.850 | 49.850 | 5,000 |
| 2025-03-17 | 51.000 | 51.600 | 50.500 | 50.500 | 50.500 | 5,226 |
| 2025-03-14 | 50.500 | 51.800 | 50.000 | 51.800 | 51.800 | 10,000 |
| 2025-03-13 | 52.800 | 53.300 | 51.600 | 51.600 | 51.600 | 8,001 |
| 2025-03-12 | 50.000 | 54.500 | 50.000 | 54.200 | 54.200 | 73,080 |
| 2025-03-11 | 54.300 | 54.300 | 49.150 | 50.400 | 50.400 | 51,081 |
| 2025-03-10 | 54.000 | 55.500 | 53.000 | 54.600 | 54.600 | 72,299 |
| 2025-03-07 | 52.000 | 56.500 | 51.000 | 55.000 | 55.000 | 88,261 |
| 2025-03-06 | 54.000 | 55.500 | 53.500 | 53.500 | 53.500 | 16,000 |
| 2025-03-05 | 54.800 | 56.500 | 53.500 | 54.000 | 54.000 | 36,625 |
| 2025-03-04 | 51.200 | 56.000 | 51.200 | 53.700 | 53.700 | 68,000 |
| 2025-03-03 | 52.900 | 54.900 | 51.200 | 51.200 | 51.200 | 69,000 |
| 2025-02-27 | 52.600 | 53.500 | 51.100 | 51.200 | 51.200 | 15,000 |
| 2025-02-26 | 50.500 | 52.000 | 50.000 | 52.000 | 52.000 | 71,001 |
| 2025-02-25 | 49.000 | 49.000 | 48.500 | 48.500 | 48.500 | 3,001 |
| 2025-02-24 | 49.000 | 49.000 | 48.500 | 48.500 | 48.500 | 3,002 |
| 2025-02-21 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 1,000 |
| 2025-02-20 | 48.900 | 49.500 | 48.000 | 48.900 | 48.900 | 16,008 |
| 2025-02-19 | 49.200 | 49.200 | 49.200 | 49.200 | 49.200 | 0 |
| 2025-02-18 | 49.200 | 49.400 | 49.200 | 49.200 | 49.200 | 8,000 |
| 2025-02-17 | 48.200 | 49.200 | 48.200 | 49.200 | 49.200 | 4,001 |
| 2025-02-14 | 48.600 | 49.150 | 48.600 | 49.150 | 49.150 | 3,000 |
| 2025-02-13 | 47.550 | 49.200 | 47.550 | 49.200 | 49.200 | 3,001 |
| 2025-02-12 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 0 |
| 2025-02-11 | 52.900 | 53.000 | 48.550 | 49.000 | 49.000 | 11,006 |
| 2025-02-10 | 48.850 | 49.450 | 48.850 | 49.000 | 49.000 | 4,000 |
| 2025-02-07 | 48.350 | 48.850 | 48.350 | 48.850 | 48.850 | 2,001 |
| 2025-02-06 | 47.500 | 47.500 | 47.500 | 47.500 | 47.500 | 0 |
| 2025-02-05 | 47.500 | 47.500 | 47.500 | 47.500 | 47.500 | 0 |
| 2025-02-04 | 47.500 | 47.500 | 47.500 | 47.500 | 47.500 | 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.