King Slide Works Co., Ltd. (TPE:2059)
Taiwan · Delayed Price · Currency is TWD 7,315.00
-190.00 (-2.53%)
Jun 25, 2026, 1:30 PM CST
King Slide Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 519,455 |
| 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% | 384,580 |
| 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% | 908,405 |
| Jun 9, 2026 | 6,500.00 | 6,795.00 | 6,285.00 | 6,795.00 | 6,795.00 | 9.95% | 2,085,594 |
| 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 | - | 457,624 |
| 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% | 361,537 |
| 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% | 838,533 |
| May 28, 2026 | 4,930.00 | 5,120.00 | 4,615.00 | 4,700.00 | 4,700.00 | -4.47% | 593,860 |
| May 27, 2026 | 5,065.00 | 5,195.00 | 4,875.00 | 4,920.00 | 4,920.00 | -2.28% | 562,767 |
| May 26, 2026 | 4,980.00 | 5,110.00 | 4,970.00 | 5,035.00 | 5,035.00 | 1.10% | 309,234 |
| May 25, 2026 | 5,290.00 | 5,290.00 | 4,980.00 | 4,980.00 | 4,980.00 | -2.16% | 274,035 |
| May 22, 2026 | 4,605.00 | 5,200.00 | 4,605.00 | 5,090.00 | 5,090.00 | 3.98% | 218,222 |
| May 21, 2026 | 4,880.00 | 4,950.00 | 4,690.00 | 4,895.00 | 4,895.00 | 8.78% | 247,299 |
| May 20, 2026 | 4,600.00 | 4,610.00 | 4,475.00 | 4,500.00 | 4,500.00 | 1.12% | 348,605 |
| May 19, 2026 | 4,765.00 | 4,765.00 | 4,450.00 | 4,450.00 | 4,450.00 | -6.61% | 292,365 |
| May 18, 2026 | 4,730.00 | 4,765.00 | 4,525.00 | 4,765.00 | 4,765.00 | -1.95% | 293,796 |
| May 15, 2026 | 5,160.00 | 5,160.00 | 4,725.00 | 4,860.00 | 4,860.00 | -2.99% | 275,815 |
| May 14, 2026 | 5,400.00 | 5,400.00 | 5,010.00 | 5,010.00 | 5,010.00 | -4.57% | 230,619 |
| May 13, 2026 | 5,350.00 | 5,350.00 | 5,005.00 | 5,250.00 | 5,250.00 | -3.58% | 419,234 |
| May 12, 2026 | 5,450.00 | 5,600.00 | 5,280.00 | 5,445.00 | 5,445.00 | -1.36% | 959,381 |
| May 11, 2026 | 5,300.00 | 5,615.00 | 5,280.00 | 5,520.00 | 5,520.00 | 3.76% | 1,794,792 |
| May 8, 2026 | 5,320.00 | 5,320.00 | 5,185.00 | 5,320.00 | 5,320.00 | 9.92% | 1,475,214 |
| May 7, 2026 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | 10.00% | 436,657 |
| May 6, 2026 | 4,280.00 | 4,530.00 | 4,090.00 | 4,400.00 | 4,400.00 | 6.28% | 1,317,410 |
| May 5, 2026 | 4,045.00 | 4,155.00 | 4,000.00 | 4,140.00 | 4,140.00 | 2.10% | 584,743 |
| May 4, 2026 | 3,980.00 | 4,130.00 | 3,895.00 | 4,055.00 | 4,055.00 | 3.71% | 702,607 |
| Apr 30, 2026 | 4,120.00 | 4,170.00 | 3,910.00 | 3,910.00 | 3,910.00 | -6.01% | 1,278,072 |
| Apr 29, 2026 | 3,980.00 | 4,210.00 | 3,885.00 | 4,160.00 | 4,160.00 | 4.52% | 968,800 |
| Apr 28, 2026 | 3,970.00 | 4,110.00 | 3,890.00 | 3,980.00 | 3,980.00 | 0.51% | 886,060 |
| Apr 27, 2026 | 3,880.00 | 4,045.00 | 3,745.00 | 3,960.00 | 3,960.00 | 4.35% | 1,602,220 |
| Apr 24, 2026 | 3,650.00 | 3,870.00 | 3,495.00 | 3,795.00 | 3,795.00 | 5.86% | 1,669,831 |
| Apr 23, 2026 | 4,000.00 | 4,025.00 | 3,550.00 | 3,585.00 | 3,585.00 | -8.89% | 1,196,880 |
| Apr 22, 2026 | 3,905.00 | 3,970.00 | 3,815.00 | 3,935.00 | 3,935.00 | 2.08% | 579,744 |
| Apr 21, 2026 | 3,790.00 | 3,930.00 | 3,745.00 | 3,855.00 | 3,855.00 | 2.94% | 721,678 |
| Apr 20, 2026 | 3,735.00 | 3,775.00 | 3,640.00 | 3,745.00 | 3,745.00 | 2.88% | 822,167 |
| Apr 17, 2026 | 3,490.00 | 3,640.00 | 3,440.00 | 3,640.00 | 3,640.00 | 5.66% | 1,005,655 |
| Apr 16, 2026 | 3,515.00 | 3,570.00 | 3,440.00 | 3,445.00 | 3,445.00 | 0.15% | 615,442 |
| Apr 15, 2026 | 3,510.00 | 3,575.00 | 3,435.00 | 3,440.00 | 3,440.00 | -0.15% | 659,022 |