King Slide Works Co., Ltd. (TPE:2059)
Taiwan · Delayed Price · Currency is TWD 11,110
+1,010 (10.00%)
Aug 7, 2026, 1:30 PM CST
King Slide Works Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 11,110.00 | 11,110.00 | 11,110.00 | 11,110.00 | - | 10.00% | 314,344 |
| Aug 6, 2026 | 9,555.00 | 10,100.00 | 9,510.00 | 10,100.00 | 10,100.00 | 6.65% | 682,425 |
| Aug 5, 2026 | 9,500.00 | 9,575.00 | 9,275.00 | 9,470.00 | 9,470.00 | -0.26% | 724,099 |
| Aug 4, 2026 | 8,720.00 | 9,495.00 | 8,720.00 | 9,495.00 | 9,495.00 | 9.96% | 866,327 |
| Aug 3, 2026 | 8,380.00 | 8,635.00 | 8,165.00 | 8,635.00 | 8,635.00 | 10.00% | 613,639 |
| Jul 31, 2026 | 7,850.00 | 7,850.00 | 7,760.00 | 7,850.00 | 7,850.00 | 9.94% | 232,481 |
| Jul 30, 2026 | 7,035.00 | 7,410.00 | 6,840.00 | 7,140.00 | 7,140.00 | -0.07% | 732,344 |
| Jul 29, 2026 | 7,450.00 | 7,595.00 | 6,840.00 | 7,145.00 | 7,145.00 | -4.09% | 873,804 |
| Jul 28, 2026 | 7,715.00 | 7,820.00 | 7,450.00 | 7,450.00 | 7,450.00 | -9.97% | 606,323 |
| Jul 27, 2026 | 7,780.00 | 8,275.00 | 7,675.00 | 8,275.00 | 8,275.00 | 6.98% | 530,272 |
| Jul 24, 2026 | 8,005.00 | 8,150.00 | 7,635.00 | 7,735.00 | 7,735.00 | -5.67% | 578,377 |
| Jul 23, 2026 | 8,300.00 | 8,350.00 | 8,005.00 | 8,200.00 | 8,200.00 | 0.92% | 456,210 |
| Jul 22, 2026 | 8,370.00 | 8,495.00 | 8,060.00 | 8,125.00 | 8,125.00 | 1.88% | 410,755 |
| Jul 21, 2026 | 7,700.00 | 7,975.00 | 7,380.00 | 7,975.00 | 7,975.00 | 2.90% | 1,055,807 |
| Jul 20, 2026 | 7,970.00 | 8,090.00 | 7,610.00 | 7,750.00 | 7,750.00 | -1.77% | 797,667 |
| Jul 17, 2026 | 8,575.00 | 8,575.00 | 7,835.00 | 7,890.00 | 7,890.00 | -8.84% | 859,138 |
| Jul 16, 2026 | 8,410.00 | 8,900.00 | 8,295.00 | 8,655.00 | 8,655.00 | 1.82% | 726,234 |
| Jul 15, 2026 | 8,050.00 | 8,660.00 | 8,005.00 | 8,500.00 | 8,500.00 | 6.32% | 687,030 |
| Jul 14, 2026 | 7,915.00 | 8,000.00 | 7,580.00 | 7,995.00 | 7,995.00 | -1.05% | 391,606 |
| Jul 13, 2026 | 8,210.00 | 8,340.00 | 7,850.00 | 8,080.00 | 8,080.00 | -2.06% | 592,920 |
| Jul 9, 2026 | 8,255.00 | 8,545.00 | 8,005.00 | 8,250.00 | 8,250.00 | 1.91% | 684,195 |
| Jul 8, 2026 | 8,415.00 | 8,440.00 | 7,850.00 | 8,095.00 | 8,095.00 | -2.00% | 608,167 |
| Jul 7, 2026 | 8,560.00 | 8,560.00 | 8,200.00 | 8,260.00 | 8,260.00 | 6.10% | 1,077,207 |
| Jul 6, 2026 | 8,000.00 | 8,000.00 | 7,495.00 | 7,785.00 | 7,785.00 | -2.69% | 468,046 |
| Jul 3, 2026 | 7,875.00 | 8,150.00 | 7,820.00 | 8,000.00 | 8,000.00 | 1.52% | 393,292 |
| Jul 2, 2026 | 7,375.00 | 7,880.00 | 7,375.00 | 7,880.00 | 7,880.00 | 2.94% | 331,055 |
| Jul 1, 2026 | 7,395.00 | 7,875.00 | 7,300.00 | 7,655.00 | 7,655.00 | 4.01% | 555,290 |
| Jun 30, 2026 | 7,325.00 | 7,425.00 | 6,950.00 | 7,360.00 | 7,360.00 | 3.52% | 436,370 |
| Jun 29, 2026 | 7,080.00 | 7,275.00 | 6,920.00 | 7,110.00 | 7,110.00 | 1.72% | 248,723 |
| Jun 26, 2026 | 7,205.00 | 7,480.00 | 6,895.00 | 6,990.00 | 6,990.00 | -4.44% | 536,216 |
| Jun 25, 2026 | 7,560.00 | 7,795.00 | 7,225.00 | 7,315.00 | 7,315.00 | -2.53% | 781,636 |
| Jun 24, 2026 | 7,620.00 | 7,620.00 | 7,275.00 | 7,505.00 | 7,505.00 | 0.40% | 522,094 |
| Jun 23, 2026 | 7,600.00 | 7,695.00 | 7,220.00 | 7,475.00 | 7,475.00 | -0.99% | 519,704 |
| Jun 22, 2026 | 7,050.00 | 7,550.00 | 7,045.00 | 7,550.00 | 7,550.00 | 9.98% | 967,008 |
| Jun 18, 2026 | 6,640.00 | 6,895.00 | 6,620.00 | 6,865.00 | 6,865.00 | 3.70% | 447,793 |
| Jun 17, 2026 | 6,520.00 | 6,770.00 | 6,480.00 | 6,620.00 | 6,620.00 | -0.45% | 385,738 |
| Jun 16, 2026 | 7,040.00 | 7,050.00 | 6,605.00 | 6,650.00 | 6,650.00 | -4.45% | 842,432 |
| Jun 15, 2026 | 7,095.00 | 7,195.00 | 6,935.00 | 6,960.00 | 6,960.00 | 0.72% | 739,656 |
| Jun 12, 2026 | 6,995.00 | 7,040.00 | 6,725.00 | 6,910.00 | 6,910.00 | 7.97% | 1,093,367 |
| Jun 11, 2026 | 6,090.00 | 6,540.00 | 6,090.00 | 6,400.00 | 6,400.00 | 0.47% | 634,094 |
| Jun 10, 2026 | 6,610.00 | 6,875.00 | 6,345.00 | 6,370.00 | 6,370.00 | -6.25% | 911,382 |
| Jun 9, 2026 | 6,500.00 | 6,795.00 | 6,285.00 | 6,795.00 | 6,795.00 | 9.95% | 2,085,796 |
| Jun 8, 2026 | 6,000.00 | 6,180.00 | 6,000.00 | 6,180.00 | 6,180.00 | 9.96% | 566,358 |
| Jun 5, 2026 | 5,250.00 | 5,805.00 | 4,945.00 | 5,620.00 | 5,620.00 | 5.05% | 1,330,055 |
| Jun 4, 2026 | 5,350.00 | 5,475.00 | 5,150.00 | 5,350.00 | 5,350.00 | - | 460,040 |
| Jun 3, 2026 | 5,200.00 | 5,375.00 | 5,045.00 | 5,350.00 | 5,350.00 | 5.42% | 510,315 |
| Jun 2, 2026 | 5,130.00 | 5,205.00 | 4,985.00 | 5,075.00 | 5,075.00 | -2.68% | 361,645 |
| Jun 1, 2026 | 5,285.00 | 5,345.00 | 5,110.00 | 5,215.00 | 5,215.00 | 2.96% | 720,624 |
| May 29, 2026 | 4,920.00 | 5,145.00 | 4,825.00 | 5,065.00 | 5,065.00 | 7.77% | 839,930 |
| May 28, 2026 | 4,930.00 | 5,120.00 | 4,615.00 | 4,700.00 | 4,700.00 | -4.47% | 593,987 |