King Slide Works Co., Ltd. (TPE:2059)
Taiwan · Delayed Price · Currency is TWD 14,340
-170 (-1.17%)
Aug 27, 2026, 1:30 PM CST
King Slide Works Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 14,695.00 | 14,815.00 | 14,085.00 | 14,340.00 | 14,340.00 | -0.82% | 382,810 |
| Aug 26, 2026 | 14,295.00 | 14,590.00 | 13,855.00 | 14,510.00 | 14,459.26 | 1.58% | 501,753 |
| Aug 25, 2026 | 14,480.00 | 14,625.00 | 14,065.00 | 14,285.00 | 14,235.05 | -0.87% | 657,340 |
| Aug 24, 2026 | 13,650.00 | 14,720.00 | 13,650.00 | 14,410.00 | 14,359.61 | 7.66% | 564,938 |
| Aug 21, 2026 | 13,900.00 | 14,000.00 | 13,310.00 | 13,385.00 | 13,338.20 | -3.88% | 651,440 |
| Aug 20, 2026 | 14,245.00 | 14,495.00 | 13,795.00 | 13,925.00 | 13,876.31 | -1.21% | 575,318 |
| Aug 19, 2026 | 13,895.00 | 14,500.00 | 13,895.00 | 14,095.00 | 14,045.71 | -1.91% | 516,139 |
| Aug 18, 2026 | 14,105.00 | 15,085.00 | 13,965.00 | 14,370.00 | 14,319.75 | 4.51% | 1,536,780 |
| Aug 17, 2026 | 13,750.00 | 13,750.00 | 13,750.00 | 13,750.00 | 13,701.92 | 10.00% | 244,289 |
| Aug 14, 2026 | 12,010.00 | 12,670.00 | 12,010.00 | 12,500.00 | 12,456.29 | 2.17% | 234,633 |
| Aug 13, 2026 | 12,235.00 | 12,500.00 | 11,840.00 | 12,235.00 | 12,192.22 | 1.58% | 290,290 |
| Aug 12, 2026 | 12,250.00 | 12,295.00 | 11,790.00 | 12,045.00 | 12,002.88 | -2.19% | 350,021 |
| Aug 11, 2026 | 11,700.00 | 12,540.00 | 11,615.00 | 12,315.00 | 12,271.94 | 3.44% | 460,258 |
| Aug 10, 2026 | 12,220.00 | 12,220.00 | 11,590.00 | 11,905.00 | 11,863.37 | 7.16% | 1,016,839 |
| Aug 7, 2026 | 11,110.00 | 11,110.00 | 11,110.00 | 11,110.00 | 11,071.15 | 10.00% | 329,895 |
| Aug 6, 2026 | 9,555.00 | 10,100.00 | 9,510.00 | 10,100.00 | 10,064.68 | 6.65% | 682,425 |
| Aug 5, 2026 | 9,500.00 | 9,575.00 | 9,275.00 | 9,470.00 | 9,436.89 | -0.26% | 724,099 |
| Aug 4, 2026 | 8,720.00 | 9,495.00 | 8,720.00 | 9,495.00 | 9,461.80 | 9.96% | 866,327 |
| Aug 3, 2026 | 8,380.00 | 8,635.00 | 8,165.00 | 8,635.00 | 8,604.81 | 10.00% | 613,639 |
| Jul 31, 2026 | 7,850.00 | 7,850.00 | 7,760.00 | 7,850.00 | 7,822.55 | 9.94% | 232,481 |
| Jul 30, 2026 | 7,035.00 | 7,410.00 | 6,840.00 | 7,140.00 | 7,115.03 | -0.07% | 732,344 |
| Jul 29, 2026 | 7,450.00 | 7,595.00 | 6,840.00 | 7,145.00 | 7,120.02 | -4.09% | 873,804 |
| Jul 28, 2026 | 7,715.00 | 7,820.00 | 7,450.00 | 7,450.00 | 7,423.95 | -9.97% | 610,643 |
| Jul 27, 2026 | 7,780.00 | 8,275.00 | 7,675.00 | 8,275.00 | 8,246.06 | 6.98% | 531,014 |
| Jul 24, 2026 | 8,005.00 | 8,150.00 | 7,635.00 | 7,735.00 | 7,707.95 | -5.67% | 578,377 |
| Jul 23, 2026 | 8,300.00 | 8,350.00 | 8,005.00 | 8,200.00 | 8,171.33 | 0.92% | 457,766 |
| Jul 22, 2026 | 8,370.00 | 8,495.00 | 8,060.00 | 8,125.00 | 8,096.59 | 1.88% | 411,091 |
| Jul 21, 2026 | 7,700.00 | 7,975.00 | 7,380.00 | 7,975.00 | 7,947.11 | 2.90% | 1,055,807 |
| Jul 20, 2026 | 7,970.00 | 8,090.00 | 7,610.00 | 7,750.00 | 7,722.90 | -1.77% | 797,667 |
| Jul 17, 2026 | 8,575.00 | 8,575.00 | 7,835.00 | 7,890.00 | 7,862.41 | -8.84% | 859,138 |
| Jul 16, 2026 | 8,410.00 | 8,900.00 | 8,295.00 | 8,655.00 | 8,624.74 | 1.82% | 726,234 |
| Jul 15, 2026 | 8,050.00 | 8,660.00 | 8,005.00 | 8,500.00 | 8,470.28 | 6.32% | 687,030 |
| Jul 14, 2026 | 7,915.00 | 8,000.00 | 7,580.00 | 7,995.00 | 7,967.04 | -1.05% | 391,606 |
| Jul 13, 2026 | 8,210.00 | 8,340.00 | 7,850.00 | 8,080.00 | 8,051.75 | -2.06% | 592,920 |
| Jul 9, 2026 | 8,255.00 | 8,545.00 | 8,005.00 | 8,250.00 | 8,221.15 | 1.91% | 684,195 |
| Jul 8, 2026 | 8,415.00 | 8,440.00 | 7,850.00 | 8,095.00 | 8,066.69 | -2.00% | 608,167 |
| Jul 7, 2026 | 8,560.00 | 8,560.00 | 8,200.00 | 8,260.00 | 8,231.12 | 6.10% | 1,077,207 |
| Jul 6, 2026 | 8,000.00 | 8,000.00 | 7,495.00 | 7,785.00 | 7,757.78 | -2.69% | 468,046 |
| Jul 3, 2026 | 7,875.00 | 8,150.00 | 7,820.00 | 8,000.00 | 7,972.03 | 1.52% | 393,292 |
| Jul 2, 2026 | 7,375.00 | 7,880.00 | 7,375.00 | 7,880.00 | 7,852.45 | 2.94% | 331,055 |
| Jul 1, 2026 | 7,395.00 | 7,875.00 | 7,300.00 | 7,655.00 | 7,628.23 | 4.01% | 555,290 |
| Jun 30, 2026 | 7,325.00 | 7,425.00 | 6,950.00 | 7,360.00 | 7,334.26 | 3.52% | 436,370 |
| Jun 29, 2026 | 7,080.00 | 7,275.00 | 6,920.00 | 7,110.00 | 7,085.14 | 1.72% | 248,723 |
| Jun 26, 2026 | 7,205.00 | 7,480.00 | 6,895.00 | 6,990.00 | 6,965.56 | -4.44% | 536,216 |
| Jun 25, 2026 | 7,560.00 | 7,795.00 | 7,225.00 | 7,315.00 | 7,289.42 | -2.53% | 781,636 |
| Jun 24, 2026 | 7,620.00 | 7,620.00 | 7,275.00 | 7,505.00 | 7,478.76 | 0.40% | 522,094 |
| Jun 23, 2026 | 7,600.00 | 7,695.00 | 7,220.00 | 7,475.00 | 7,448.86 | -0.99% | 519,704 |
| Jun 22, 2026 | 7,050.00 | 7,550.00 | 7,045.00 | 7,550.00 | 7,523.60 | 9.98% | 967,008 |
| Jun 18, 2026 | 6,640.00 | 6,895.00 | 6,620.00 | 6,865.00 | 6,840.99 | 3.70% | 447,793 |
| Jun 17, 2026 | 6,520.00 | 6,770.00 | 6,480.00 | 6,620.00 | 6,596.85 | -0.45% | 385,738 |