BKK:TAIWAN19 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	46.25	46.25	44.75	45.25	45.25	-4.74%	166,742
Jun 22, 2026	46.25	47.50	46.00	47.50	47.50	4.97%	122,153
Jun 19, 2026	44.75	45.50	44.75	45.25	45.25	1.12%	46,312
Jun 18, 2026	44.25	44.75	44.25	44.75	44.75	1.70%	49,845
Jun 17, 2026	43.50	44.00	43.50	44.00	44.00	1.15%	250,100
Jun 16, 2026	44.00	44.25	43.50	43.50	43.50	-1.14%	54,451
Jun 15, 2026	43.50	44.00	43.50	44.00	44.00	2.92%	125,961
Jun 12, 2026	42.25	42.75	42.25	42.75	42.75	1.79%	136,090
Jun 11, 2026	41.25	42.00	41.00	42.00	42.00	-0.59%	72,443
Jun 10, 2026	42.50	42.75	42.00	42.25	42.25	-2.87%	52,390
Jun 9, 2026	42.50	43.50	42.50	43.50	43.50	2.96%	47,579
Jun 8, 2026	42.25	42.25	42.00	42.25	42.25	-3.43%	139,751
Jun 5, 2026	43.75	44.00	43.25	43.75	43.75	-2.78%	296,516
Jun 4, 2026	44.50	45.00	44.25	45.00	45.00	0.56%	50,002
Jun 2, 2026	44.00	45.00	43.50	44.75	44.75	2.29%	230,435
May 29, 2026	43.00	44.00	43.00	43.75	43.75	2.94%	53,428
May 28, 2026	43.00	43.25	41.75	42.50	42.50	-1.16%	65,487
May 27, 2026	43.50	43.50	42.75	43.00	43.00	1.78%	252,160
May 26, 2026	42.00	42.25	41.75	42.25	42.25	-0.59%	39,584
May 25, 2026	41.50	42.50	41.50	42.50	42.50	3.66%	45,262
May 22, 2026	40.25	41.25	40.00	41.00	41.00	3.14%	41,807
May 21, 2026	39.50	40.00	39.50	39.75	39.75	1.92%	18,745
May 20, 2026	38.75	39.00	38.25	39.00	39.00	-	41,850
May 19, 2026	39.25	39.25	38.75	39.00	39.00	-1.27%	37,618
May 18, 2026	39.25	39.50	39.00	39.50	39.50	-	18,034
May 15, 2026	40.50	40.50	38.00	39.50	39.50	-1.86%	294,407
May 14, 2026	40.25	40.25	40.00	40.25	40.25	-	17,883
May 13, 2026	39.75	40.25	39.50	40.25	40.25	-0.62%	109,687
May 12, 2026	40.50	40.75	40.25	40.50	40.50	-0.61%	8,360
May 11, 2026	40.75	41.00	40.50	40.75	40.75	-	55,870
May 8, 2026	40.75	40.75	40.25	40.75	40.75	-1.21%	44,466
May 7, 2026	41.25	41.25	40.75	41.25	41.25	3.13%	58,690
May 6, 2026	40.00	40.25	39.75	40.00	40.00	1.91%	26,155
May 5, 2026	39.25	40.00	39.25	39.25	39.25	3.29%	90,228
Apr 30, 2026	38.00	38.50	37.50	38.00	38.00	-0.65%	53,127
Apr 29, 2026	38.25	38.50	38.00	38.25	38.25	-0.65%	159,289
Apr 28, 2026	39.00	39.00	38.50	38.50	38.50	-2.53%	109,398
Apr 27, 2026	39.25	39.50	39.00	39.50	39.50	1.94%	371,268
Apr 24, 2026	36.75	38.75	36.75	38.75	38.75	6.16%	192,893
Apr 23, 2026	36.00	36.50	35.50	36.50	36.50	0.69%	20,897
Apr 22, 2026	36.00	36.25	35.75	36.25	36.25	0.69%	46,213
Apr 21, 2026	35.50	36.00	35.50	36.00	36.00	2.13%	28,104
Apr 20, 2026	35.00	35.25	35.00	35.25	35.25	1.44%	23,759
Apr 17, 2026	35.00	35.00	34.50	34.75	34.75	-0.71%	19,422
Apr 16, 2026	34.50	35.00	34.50	35.00	35.00	6.06%	42,317
Apr 10, 2026	33.00	33.25	33.00	33.00	33.00	1.54%	41,102
Apr 9, 2026	32.25	32.50	32.25	32.50	32.50	-	7,315
Apr 8, 2026	32.25	32.50	32.00	32.50	32.50	4.00%	17,231
Apr 7, 2026	31.00	31.25	31.00	31.25	31.25	0.81%	5,896
Apr 3, 2026	31.00	31.00	30.75	31.00	31.00	-	2,225