King Slide Works Co., Ltd. (TPE:2059)
 4,110.00
 +15.00 (0.37%)
  Oct 31, 2025, 2:38 PM CST
King Slide Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4,090.00 | 4,155.00 | 4,010.00 | 4,110.00 | 4,110.00 | 0.37% | 416,274 | 
| Oct 30, 2025 | 4,000.00 | 4,095.00 | 3,950.00 | 4,095.00 | 4,095.00 | 4.46% | 752,907 | 
| Oct 29, 2025 | 3,955.00 | 4,050.00 | 3,880.00 | 3,920.00 | 3,920.00 | 1.55% | 715,054 | 
| Oct 28, 2025 | 3,780.00 | 3,860.00 | 3,780.00 | 3,860.00 | 3,860.00 | 2.39% | 288,637 | 
| Oct 27, 2025 | 3,865.00 | 3,875.00 | 3,770.00 | 3,770.00 | 3,770.00 | -0.26% | 416,608 | 
| Oct 23, 2025 | 3,720.00 | 3,810.00 | 3,720.00 | 3,780.00 | 3,780.00 | -0.66% | 244,630 | 
| Oct 22, 2025 | 3,790.00 | 3,855.00 | 3,755.00 | 3,805.00 | 3,805.00 | -1.42% | 315,835 | 
| Oct 21, 2025 | 3,740.00 | 3,890.00 | 3,740.00 | 3,860.00 | 3,860.00 | 2.93% | 567,977 | 
| Oct 20, 2025 | 3,790.00 | 3,835.00 | 3,715.00 | 3,750.00 | 3,750.00 | -0.27% | 379,988 | 
| Oct 17, 2025 | 3,930.00 | 3,930.00 | 3,760.00 | 3,760.00 | 3,760.00 | -4.33% | 767,350 | 
| Oct 16, 2025 | 3,915.00 | 3,985.00 | 3,860.00 | 3,930.00 | 3,930.00 | 0.26% | 533,242 | 
| Oct 15, 2025 | 3,870.00 | 3,960.00 | 3,785.00 | 3,920.00 | 3,920.00 | 3.29% | 592,315 | 
| Oct 14, 2025 | 3,810.00 | 3,945.00 | 3,785.00 | 3,795.00 | 3,795.00 | 2.02% | 1,177,574 | 
| Oct 13, 2025 | 3,590.00 | 3,720.00 | 3,585.00 | 3,720.00 | 3,720.00 | -0.67% | 618,462 | 
| Oct 9, 2025 | 3,635.00 | 3,775.00 | 3,600.00 | 3,745.00 | 3,745.00 | 4.76% | 1,005,989 | 
| Oct 8, 2025 | 3,510.00 | 3,665.00 | 3,495.00 | 3,575.00 | 3,575.00 | 3.03% | 1,260,024 | 
| Oct 7, 2025 | 3,465.00 | 3,485.00 | 3,395.00 | 3,470.00 | 3,470.00 | 1.61% | 426,418 | 
| Oct 3, 2025 | 3,355.00 | 3,435.00 | 3,345.00 | 3,415.00 | 3,415.00 | 2.25% | 604,701 | 
| Oct 2, 2025 | 3,350.00 | 3,380.00 | 3,300.00 | 3,340.00 | 3,340.00 | 0.91% | 349,258 | 
| Oct 1, 2025 | 3,340.00 | 3,355.00 | 3,245.00 | 3,310.00 | 3,310.00 | 0.61% | 415,949 | 
| Sep 30, 2025 | 3,140.00 | 3,380.00 | 3,140.00 | 3,290.00 | 3,290.00 | 6.13% | 763,772 | 
| Sep 29, 2025 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | - | - | 
| Sep 26, 2025 | 3,170.00 | 3,215.00 | 3,100.00 | 3,100.00 | 3,100.00 | -2.21% | 514,748 | 
| Sep 25, 2025 | 3,215.00 | 3,285.00 | 3,160.00 | 3,170.00 | 3,170.00 | -1.55% | 512,141 | 
| Sep 24, 2025 | 3,255.00 | 3,270.00 | 3,165.00 | 3,220.00 | 3,220.00 | - | 564,960 | 
| Sep 23, 2025 | 3,255.00 | 3,300.00 | 3,210.00 | 3,220.00 | 3,220.00 | -0.92% | 502,835 | 
| Sep 22, 2025 | 3,385.00 | 3,460.00 | 3,250.00 | 3,250.00 | 3,250.00 | -2.55% | 574,947 | 
| Sep 19, 2025 | 3,420.00 | 3,480.00 | 3,315.00 | 3,335.00 | 3,335.00 | -2.34% | 1,860,650 | 
| Sep 18, 2025 | 3,400.00 | 3,430.00 | 3,370.00 | 3,415.00 | 3,415.00 | 1.34% | 323,555 | 
| Sep 17, 2025 | 3,370.00 | 3,475.00 | 3,340.00 | 3,370.00 | 3,370.00 | - | 560,258 | 
| Sep 16, 2025 | 3,375.00 | 3,495.00 | 3,350.00 | 3,370.00 | 3,370.00 | -1.17% | 518,119 | 
| Sep 15, 2025 | 3,445.00 | 3,445.00 | 3,310.00 | 3,410.00 | 3,410.00 | -0.58% | 588,883 | 
| Sep 12, 2025 | 3,450.00 | 3,475.00 | 3,365.00 | 3,430.00 | 3,430.00 | 0.44% | 813,259 | 
| Sep 11, 2025 | 3,450.00 | 3,590.00 | 3,415.00 | 3,415.00 | 3,415.00 | -2.01% | 838,449 | 
| Sep 10, 2025 | 3,410.00 | 3,485.00 | 3,365.00 | 3,485.00 | 3,485.00 | 4.50% | 960,328 | 
| Sep 9, 2025 | 3,300.00 | 3,430.00 | 3,270.00 | 3,335.00 | 3,335.00 | 3.57% | 1,049,942 | 
| Sep 8, 2025 | 3,210.00 | 3,240.00 | 3,150.00 | 3,220.00 | 3,220.00 | 0.31% | 577,169 | 
| Sep 5, 2025 | 3,075.00 | 3,250.00 | 3,060.00 | 3,210.00 | 3,210.00 | 7.18% | 1,364,888 | 
| Sep 4, 2025 | 3,170.00 | 3,200.00 | 2,990.00 | 2,995.00 | 2,995.00 | -4.31% | 1,115,191 | 
| Sep 3, 2025 | 2,910.00 | 3,185.00 | 2,905.00 | 3,130.00 | 3,130.00 | 6.83% | 1,252,213 | 
| Sep 2, 2025 | 3,000.00 | 3,025.00 | 2,925.00 | 2,930.00 | 2,930.00 | -1.18% | 486,966 | 
| Sep 1, 2025 | 3,020.00 | 3,070.00 | 2,940.00 | 2,965.00 | 2,965.00 | -1.98% | 778,118 | 
| Aug 29, 2025 | 2,950.00 | 3,045.00 | 2,950.00 | 3,025.00 | 3,025.00 | 3.42% | 797,706 | 
| Aug 28, 2025 | 2,920.00 | 2,965.00 | 2,905.00 | 2,925.00 | 2,925.00 | -0.51% | 642,734 | 
| Aug 27, 2025 | 3,000.00 | 3,020.00 | 2,905.00 | 2,940.00 | 2,907.80 | -1.34% | 842,357 | 
| Aug 26, 2025 | 3,035.00 | 3,075.00 | 2,955.00 | 2,980.00 | 2,947.37 | -1.81% | 4,749,581 | 
| Aug 25, 2025 | 3,070.00 | 3,105.00 | 3,035.00 | 3,035.00 | 3,001.77 | 2.71% | 508,720 | 
| Aug 22, 2025 | 2,965.00 | 3,060.00 | 2,955.00 | 2,955.00 | 2,922.64 | -0.34% | 697,681 | 
| Aug 21, 2025 | 2,925.00 | 3,030.00 | 2,890.00 | 2,965.00 | 2,932.53 | 3.85% | 999,803 | 
| Aug 20, 2025 | 2,935.00 | 3,035.00 | 2,840.00 | 2,855.00 | 2,823.74 | -7.46% | 1,501,089 |