King House CO., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 49.200 | 49.500 | 49.100 | 49.100 | 49.100 | 5,000 |
| 2024-10-28 | 49.500 | 49.500 | 49.500 | 49.500 | 49.500 | 1,000 |
| 2024-10-25 | 50.000 | 50.000 | 49.100 | 49.500 | 49.500 | 6,000 |
| 2024-10-24 | 49.700 | 49.700 | 49.500 | 49.500 | 49.500 | 5,000 |
| 2024-10-23 | 49.300 | 49.700 | 49.200 | 49.700 | 49.700 | 4,000 |
| 2024-10-22 | 50.100 | 50.100 | 50.100 | 50.100 | 50.100 | 1,000 |
| 2024-10-21 | 50.100 | 50.400 | 50.100 | 50.100 | 50.100 | 4,000 |
| 2024-10-18 | 50.300 | 50.400 | 50.300 | 50.400 | 50.400 | 4,000 |
| 2024-10-17 | 51.400 | 51.400 | 51.400 | 51.400 | 51.400 | 0 |
| 2024-10-16 | 50.800 | 51.400 | 50.000 | 51.400 | 51.400 | 6,000 |
| 2024-10-15 | 51.700 | 52.100 | 50.800 | 50.800 | 50.800 | 10,000 |
| 2024-10-14 | 51.500 | 53.800 | 51.500 | 51.600 | 51.600 | 3,000 |
| 2024-10-11 | 51.500 | 51.600 | 51.500 | 51.500 | 51.500 | 5,000 |
| 2024-10-09 | 54.000 | 54.000 | 52.100 | 52.100 | 52.100 | 3,000 |
| 2024-10-08 | 53.900 | 53.900 | 51.100 | 51.200 | 51.200 | 6,000 |
| 2024-10-07 | 54.400 | 54.400 | 52.900 | 53.800 | 53.800 | 4,000 |
| 2024-10-04 | 52.100 | 55.800 | 52.100 | 52.800 | 52.800 | 10,000 |
| 2024-10-01 | 58.500 | 58.500 | 56.000 | 56.300 | 56.300 | 41,000 |
| 2024-09-30 | 54.000 | 59.000 | 53.500 | 59.000 | 59.000 | 54,000 |
| 2024-09-27 | 52.000 | 55.000 | 52.000 | 55.000 | 55.000 | 35,000 |
| 2024-09-26 | 51.500 | 53.000 | 50.900 | 53.000 | 53.000 | 25,000 |
| 2024-09-25 | 51.500 | 51.500 | 51.100 | 51.500 | 51.500 | 27,000 |
| 2024-09-24 | 51.000 | 51.500 | 50.000 | 51.500 | 51.500 | 21,000 |
| 2024-09-23 | 51.600 | 51.600 | 50.000 | 51.500 | 51.500 | 32,000 |
| 2024-09-20 | 51.200 | 51.900 | 50.500 | 51.500 | 51.500 | 18,000 |
| 2024-09-19 | 49.950 | 51.900 | 49.900 | 51.700 | 51.700 | 12,000 |
| 2024-09-18 | 50.000 | 50.000 | 49.000 | 49.950 | 49.950 | 22,000 |
| 2024-09-16 | 49.050 | 50.000 | 48.800 | 50.000 | 50.000 | 17,000 |
| 2024-09-13 | 50.000 | 50.000 | 49.000 | 49.900 | 49.900 | 18,000 |
| 2024-09-12 | 50.100 | 50.100 | 49.000 | 50.000 | 50.000 | 10,000 |
| 2024-09-11 | 49.200 | 50.000 | 47.500 | 50.000 | 50.000 | 46,000 |
| 2024-09-10 | 50.000 | 51.000 | 49.300 | 49.500 | 49.500 | 11,000 |
| 2024-09-09 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 1,000 |
| 2024-09-06 | 50.000 | 51.000 | 49.500 | 50.000 | 50.000 | 10,000 |
| 2024-09-05 | 50.200 | 53.600 | 50.200 | 50.200 | 50.200 | 18,000 |
| 2024-09-04 | 48.500 | 50.000 | 48.500 | 50.000 | 50.000 | 5,000 |
| 2024-09-03 | 49.000 | 50.000 | 48.600 | 50.000 | 50.000 | 8,000 |
| 2024-09-02 | 49.100 | 50.300 | 48.000 | 50.300 | 50.300 | 34,000 |
| 2024-08-30 | 49.600 | 50.100 | 49.000 | 49.000 | 49.000 | 8,000 |
| 2024-08-29 | 48.700 | 50.300 | 48.700 | 50.100 | 50.100 | 6,000 |
| 2024-08-28 | 50.000 | 51.000 | 49.800 | 51.000 | 51.000 | 8,000 |
| 2024-08-27 | 49.600 | 50.000 | 49.100 | 50.000 | 50.000 | 12,000 |
| 2024-08-26 | 49.500 | 49.500 | 49.500 | 49.500 | 49.500 | 2,000 |
| 2024-08-23 | 49.600 | 53.000 | 49.000 | 53.000 | 53.000 | 38,000 |
| 2024-08-22 | 51.500 | 52.000 | 50.100 | 50.700 | 50.700 | 21,000 |
| 2024-08-21 | 51.600 | 54.000 | 51.500 | 52.200 | 52.200 | 25,000 |
| 2024-08-20 | 51.800 | 54.000 | 51.800 | 54.000 | 54.000 | 20,000 |
| 2024-08-19 | 50.000 | 51.900 | 49.850 | 51.800 | 51.800 | 25,000 |
| 2024-08-16 | 50.500 | 50.500 | 46.000 | 50.500 | 50.500 | 26,000 |
| 2024-08-15 | 51.500 | 51.500 | 49.000 | 49.500 | 49.500 | 30,000 |
| 2024-08-14 | 53.200 | 55.000 | 51.000 | 55.000 | 55.000 | 32,000 |
| 2024-08-13 | 53.400 | 53.500 | 51.200 | 53.400 | 53.400 | 55,000 |
| 2024-08-12 | 58.200 | 58.200 | 54.000 | 56.800 | 56.800 | 33,000 |
| 2024-08-09 | 60.000 | 60.000 | 56.000 | 57.900 | 57.900 | 29,000 |
| 2024-08-08 | 58.000 | 58.000 | 56.000 | 56.000 | 56.000 | 12,000 |
| 2024-08-07 | 55.000 | 60.100 | 55.000 | 58.000 | 58.000 | 57,000 |
| 2024-08-06 | 65.500 | 65.500 | 57.300 | 61.000 | 61.000 | 24,000 |
| 2024-08-05 | 60.500 | 61.100 | 56.700 | 60.000 | 60.000 | 40,000 |
| 2024-08-02 | 61.100 | 63.800 | 61.100 | 62.900 | 62.900 | 13,000 |
| 2024-08-01 | 65.800 | 69.700 | 65.000 | 66.000 | 66.000 | 51,000 |
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.