King House CO., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 47.500 | 47.500 | 47.500 | 47.500 | 47.500 | 1,480 |
| 2025-01-22 | 47.000 | 48.600 | 47.000 | 47.100 | 47.100 | 4,000 |
| 2025-01-21 | 49.800 | 49.800 | 48.100 | 48.100 | 48.100 | 2,000 |
| 2025-01-20 | 47.300 | 47.300 | 47.300 | 47.300 | 47.300 | 0 |
| 2025-01-17 | 47.300 | 47.300 | 47.300 | 47.300 | 47.300 | 2,000 |
| 2025-01-16 | 48.500 | 48.500 | 47.800 | 47.800 | 47.800 | 2,000 |
| 2025-01-15 | 51.500 | 51.600 | 48.750 | 48.750 | 48.750 | 4,000 |
| 2025-01-14 | 49.450 | 51.700 | 49.450 | 51.700 | 51.700 | 7,000 |
| 2025-01-13 | 49.500 | 49.500 | 49.500 | 49.500 | 49.500 | 2,000 |
| 2025-01-10 | 49.500 | 49.500 | 49.500 | 49.500 | 49.500 | 0 |
| 2025-01-09 | 49.500 | 49.500 | 49.500 | 49.500 | 49.500 | 0 |
| 2025-01-08 | 50.000 | 50.000 | 49.500 | 49.500 | 49.500 | 2,000 |
| 2025-01-07 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 0 |
| 2025-01-06 | 50.300 | 52.000 | 50.100 | 52.000 | 52.000 | 8,000 |
| 2025-01-03 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 0 |
| 2025-01-02 | 53.000 | 53.000 | 52.000 | 52.000 | 52.000 | 10,000 |
| 2024-12-31 | 52.200 | 55.000 | 51.200 | 54.000 | 54.000 | 139,000 |
| 2024-12-30 | 51.000 | 53.800 | 51.000 | 53.600 | 53.600 | 21,000 |
| 2024-12-27 | 52.000 | 52.800 | 50.300 | 52.800 | 52.800 | 40,000 |
| 2024-12-26 | 54.000 | 54.000 | 50.000 | 52.000 | 52.000 | 12,000 |
| 2024-12-25 | 50.000 | 50.800 | 50.000 | 50.800 | 50.800 | 12,000 |
| 2024-12-24 | 49.950 | 50.000 | 49.600 | 50.000 | 50.000 | 10,000 |
| 2024-12-23 | 48.350 | 50.000 | 48.250 | 50.000 | 50.000 | 15,000 |
| 2024-12-20 | 48.200 | 49.950 | 48.150 | 49.950 | 49.950 | 9,000 |
| 2024-12-19 | 47.600 | 49.450 | 47.600 | 49.450 | 49.450 | 6,000 |
| 2024-12-18 | 49.450 | 49.450 | 49.450 | 49.450 | 49.450 | 1,000 |
| 2024-12-17 | 48.000 | 48.200 | 47.500 | 48.200 | 48.200 | 3,000 |
| 2024-12-16 | 48.000 | 48.000 | 46.500 | 48.000 | 48.000 | 15,000 |
| 2024-12-13 | 48.000 | 49.000 | 48.000 | 49.000 | 49.000 | 5,000 |
| 2024-12-12 | 47.900 | 47.900 | 47.900 | 47.900 | 47.900 | 0 |
| 2024-12-11 | 47.600 | 47.900 | 47.600 | 47.900 | 47.900 | 2,000 |
| 2024-12-10 | 48.500 | 49.000 | 48.500 | 49.000 | 49.000 | 4,000 |
| 2024-12-09 | 52.300 | 52.300 | 45.750 | 49.850 | 49.850 | 17,000 |
| 2024-12-06 | 46.200 | 49.000 | 46.200 | 49.000 | 49.000 | 6,000 |
| 2024-12-05 | 47.500 | 48.950 | 47.500 | 48.950 | 48.950 | 3,000 |
| 2024-12-04 | 48.550 | 48.550 | 47.500 | 48.550 | 48.550 | 12,000 |
| 2024-12-03 | 48.450 | 48.600 | 48.400 | 48.550 | 48.550 | 11,000 |
| 2024-12-02 | 48.500 | 48.500 | 48.500 | 48.500 | 48.500 | 3,000 |
| 2024-11-29 | 47.050 | 48.500 | 47.050 | 48.500 | 48.500 | 2,000 |
| 2024-11-28 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 2,000 |
| 2024-11-27 | 48.050 | 48.050 | 48.050 | 48.050 | 48.050 | 1,000 |
| 2024-11-26 | 49.000 | 49.050 | 48.900 | 48.900 | 48.900 | 4,000 |
| 2024-11-25 | 49.000 | 49.050 | 49.000 | 49.000 | 49.000 | 3,000 |
| 2024-11-22 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 3,000 |
| 2024-11-21 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 4,000 |
| 2024-11-20 | 50.000 | 50.000 | 49.800 | 50.000 | 50.000 | 4,007 |
| 2024-11-19 | 47.100 | 50.200 | 47.100 | 50.200 | 50.200 | 2,000 |
| 2024-11-18 | 47.900 | 47.900 | 47.900 | 47.900 | 47.900 | 1,000 |
| 2024-11-15 | 51.800 | 51.800 | 50.500 | 50.500 | 50.500 | 6,000 |
| 2024-11-14 | 48.000 | 48.050 | 47.100 | 47.200 | 47.200 | 10,000 |
| 2024-11-13 | 48.300 | 48.300 | 48.000 | 48.000 | 48.000 | 7,000 |
| 2024-11-12 | 51.500 | 51.500 | 48.300 | 49.000 | 49.000 | 13,000 |
| 2024-11-11 | 49.800 | 49.800 | 49.800 | 49.800 | 49.800 | 0 |
| 2024-11-08 | 49.000 | 49.800 | 49.000 | 49.800 | 49.800 | 7,000 |
| 2024-11-07 | 50.500 | 50.500 | 48.150 | 50.000 | 50.000 | 5,000 |
| 2024-11-06 | 47.250 | 50.000 | 47.150 | 50.000 | 50.000 | 17,000 |
| 2024-11-05 | 50.100 | 50.800 | 47.300 | 47.800 | 47.800 | 16,000 |
| 2024-11-04 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 6,000 |
| 2024-11-01 | 50.800 | 50.800 | 50.000 | 50.000 | 50.000 | 4,000 |
| 2024-10-30 | 49.150 | 49.150 | 49.100 | 49.100 | 49.100 | 8,000 |
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.