Skip to main content
logo
King Slide Works Co., Ltd. (TPE:2059)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
2,980.00
-55.00 (-1.81%)
Aug 26, 2025, 2:38 PM CST

King Slide Works Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 20253,035.003,075.002,955.002,980.002,980.00-1.81%595,336
Aug 25, 20253,070.003,105.003,035.003,035.003,035.002.71%508,720
Aug 22, 20252,965.003,060.002,955.002,955.002,955.00-0.34%697,681
Aug 21, 20252,925.003,030.002,890.002,965.002,965.003.85%999,803
Aug 20, 20252,935.003,035.002,840.002,855.002,855.00-7.46%1,501,089
Aug 19, 20253,150.003,180.003,080.003,085.003,085.00-2.99%829,691
Aug 18, 20253,115.003,200.003,110.003,180.003,180.001.60%540,227
Aug 15, 20253,120.003,185.003,085.003,130.003,130.000.81%483,521
Aug 14, 20253,035.003,135.003,035.003,105.003,105.001.64%487,075
Aug 13, 20253,000.003,120.002,985.003,055.003,055.002.17%963,722
Aug 12, 20253,015.003,035.002,945.002,990.002,990.00-0.50%816,622
Aug 11, 20252,990.003,020.002,930.003,005.003,005.001.52%765,332
Aug 8, 20252,960.003,020.002,890.002,960.002,960.001.20%901,923
Aug 7, 20252,820.003,050.002,790.002,925.002,925.004.09%2,102,439
Aug 6, 20252,740.002,810.002,735.002,810.002,810.003.12%672,334
Aug 5, 20252,650.002,860.002,650.002,725.002,725.004.81%1,495,075
Aug 4, 20252,600.002,640.002,575.002,600.002,600.00-1.52%342,004
Aug 1, 20252,610.002,670.002,610.002,640.002,640.00-0.94%604,274
Jul 31, 20252,610.002,695.002,610.002,665.002,665.002.30%610,392
Jul 30, 20252,600.002,615.002,540.002,605.002,605.000.39%444,556
Jul 29, 20252,540.002,615.002,535.002,595.002,595.00-0.38%717,783
Jul 28, 20252,565.002,640.002,545.002,605.002,605.001.56%720,284
Jul 25, 20252,510.002,570.002,500.002,565.002,565.001.79%547,124
Jul 24, 20252,515.002,560.002,480.002,520.002,520.000.80%844,606
Jul 23, 20252,540.002,565.002,470.002,500.002,500.000.20%933,216
Jul 22, 20252,500.002,610.002,480.002,495.002,495.00-0.20%1,553,406
Jul 21, 20252,425.002,505.002,410.002,500.002,500.003.52%1,499,760
Jul 18, 20252,255.002,455.002,255.002,415.002,415.007.81%1,728,365
Jul 17, 20252,215.002,275.002,200.002,240.002,240.002.52%1,084,421
Jul 16, 20252,170.002,245.002,160.002,185.002,185.002.58%968,956
Jul 15, 20252,075.002,150.002,065.002,130.002,130.003.65%433,850
Jul 14, 20252,100.002,115.002,055.002,055.002,055.00-3.07%403,189
Jul 11, 20252,150.002,150.002,090.002,120.002,120.00-1.85%460,986
Jul 10, 20252,155.002,175.002,140.002,160.002,160.000.47%323,303
Jul 9, 20252,125.002,165.002,110.002,150.002,150.000.23%646,393
Jul 8, 20251,995.002,155.001,995.002,145.002,145.005.93%1,097,025
Jul 7, 20252,050.002,060.001,970.002,025.002,025.00-1.22%630,947
Jul 4, 20252,020.002,085.002,015.002,050.002,050.003.02%703,133
Jul 3, 20252,035.002,035.001,990.001,990.001,990.00-1.24%395,168
Jul 2, 20252,020.002,040.001,995.002,015.002,015.000.25%326,217
Jul 1, 20252,055.002,080.002,010.002,010.002,010.00-1.23%637,673
Jun 30, 20252,050.002,090.002,030.002,035.002,035.00-0.73%473,260
Jun 27, 20252,045.002,065.002,010.002,050.002,050.00-733,546
Jun 26, 20252,145.002,145.001,975.002,050.002,050.00-3.98%1,609,574
Jun 25, 20252,175.002,175.002,130.002,135.002,135.00-0.47%507,151
Jun 24, 20252,130.002,150.002,115.002,145.002,145.002.14%465,330
Jun 23, 20252,095.002,100.002,050.002,100.002,100.001.20%485,764
Jun 20, 20252,140.002,155.002,060.002,075.002,075.00-3.49%1,039,731
Jun 19, 20252,150.002,180.002,130.002,150.002,150.00-411,591
Jun 18, 20252,145.002,180.002,115.002,150.002,150.000.94%706,663