King Slide Works Co., Ltd. (TPE:2059)
Taiwan · Delayed Price · Currency is TWD 5,620.00
+270.00 (5.05%)
Jun 5, 2026, 1:30 PM CST
King Slide Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 5,250.00 | 5,545.00 | 4,945.00 | 5,390.00 | - | 0.75% | 772,529 |
| 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 |
| Apr 14, 2026 | 3,405.00 | 3,545.00 | 3,400.00 | 3,445.00 | 3,445.00 | 3.30% | 1,010,618 |
| Apr 13, 2026 | 3,380.00 | 3,415.00 | 3,305.00 | 3,335.00 | 3,335.00 | -0.60% | 568,616 |
| Apr 10, 2026 | 3,375.00 | 3,410.00 | 3,265.00 | 3,355.00 | 3,355.00 | 2.44% | 465,081 |
| Apr 9, 2026 | 3,305.00 | 3,360.00 | 3,250.00 | 3,275.00 | 3,275.00 | -1.21% | 429,516 |
| Apr 8, 2026 | 3,320.00 | 3,380.00 | 3,255.00 | 3,315.00 | 3,315.00 | 4.41% | 490,398 |
| Apr 7, 2026 | 3,400.00 | 3,410.00 | 3,170.00 | 3,175.00 | 3,175.00 | -5.08% | 525,557 |
| Apr 2, 2026 | 3,500.00 | 3,560.00 | 3,340.00 | 3,345.00 | 3,345.00 | -3.18% | 520,393 |
| Apr 1, 2026 | 3,320.00 | 3,490.00 | 3,285.00 | 3,455.00 | 3,455.00 | 8.82% | 796,891 |
| Mar 31, 2026 | 3,350.00 | 3,385.00 | 3,150.00 | 3,175.00 | 3,175.00 | -8.24% | 971,316 |
| Mar 30, 2026 | 3,545.00 | 3,580.00 | 3,385.00 | 3,460.00 | 3,460.00 | -3.89% | 454,470 |
| Mar 27, 2026 | 3,615.00 | 3,660.00 | 3,515.00 | 3,600.00 | 3,600.00 | -0.41% | 425,023 |
| Mar 26, 2026 | 3,620.00 | 3,790.00 | 3,595.00 | 3,615.00 | 3,615.00 | - | 765,605 |
| Mar 25, 2026 | 3,550.00 | 3,680.00 | 3,550.00 | 3,615.00 | 3,615.00 | 2.70% | 788,914 |