Skip to main content
logo
King Slide Works Co., Ltd. (TPE:2059)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
2,600.00
-40.00 (-1.52%)
Aug 4, 2025, 2:36 PM CST

King Slide Works Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,610.002,670.002,610.002,640.002,640.00-0.94%604,007
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
Jun 17, 20252,190.002,210.002,120.002,130.002,130.00-2.52%588,796
Jun 16, 20252,145.002,185.002,135.002,185.002,185.000.92%385,089
Jun 13, 20252,105.002,165.002,065.002,165.002,165.001.64%713,514
Jun 12, 20252,150.002,150.002,095.002,130.002,130.00-0.47%622,569
Jun 11, 20252,205.002,205.002,120.002,140.002,140.00-1.83%629,626
Jun 10, 20252,150.002,185.002,145.002,180.002,180.001.63%463,802
Jun 9, 20252,145.002,160.002,115.002,145.002,145.000.47%320,343
Jun 6, 20252,170.002,175.002,115.002,135.002,135.00-2.95%644,600
Jun 5, 20252,175.002,200.002,160.002,200.002,200.001.15%455,277
Jun 4, 20252,170.002,180.002,135.002,175.002,175.000.69%592,111
Jun 3, 20252,060.002,175.002,050.002,160.002,160.006.40%1,375,592
Jun 2, 20252,020.002,045.001,990.002,030.002,030.00-0.98%614,146
May 29, 20252,085.002,110.002,050.002,050.002,050.00-0.49%546,404
May 28, 20252,095.002,100.002,040.002,060.002,060.000.49%522,822
May 27, 20252,100.002,125.002,050.002,050.002,050.00-1.91%505,944
May 26, 20252,090.002,125.002,080.002,090.002,090.00-0.24%686,067
May 23, 20252,115.002,130.002,080.002,095.002,095.00-1.64%729,782