Kindom Development Co., Ltd. (TPE:2520)
Taiwan · Delayed Price · Currency is TWD 37.35
+0.35 (0.95%)
Oct 8, 2026, 1:30 PM CST
Kindom Development Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 37.00 | 37.80 | 37.00 | 37.35 | 37.35 | 0.95% | 2,105,831 |
| Oct 7, 2026 | 36.65 | 37.00 | 36.50 | 37.00 | 37.00 | 0.95% | 504,392 |
| Oct 6, 2026 | 36.65 | 36.90 | 36.40 | 36.65 | 36.65 | - | 479,908 |
| Oct 5, 2026 | 36.95 | 36.95 | 36.45 | 36.65 | 36.65 | -0.81% | 812,445 |
| Oct 2, 2026 | 36.75 | 37.00 | 36.50 | 36.95 | 36.95 | 0.54% | 1,224,002 |
| Oct 1, 2026 | 36.50 | 36.95 | 36.40 | 36.75 | 36.75 | 0.68% | 1,180,983 |
| Sep 30, 2026 | 37.00 | 37.05 | 36.45 | 36.50 | 36.50 | -1.35% | 1,750,284 |
| Sep 29, 2026 | 37.20 | 37.50 | 36.85 | 37.00 | 37.00 | -0.80% | 1,043,424 |
| Sep 24, 2026 | 36.70 | 37.65 | 36.50 | 37.30 | 37.30 | 0.95% | 937,879 |
| Sep 23, 2026 | 37.50 | 37.50 | 36.65 | 36.95 | 36.95 | -0.81% | 934,304 |
| Sep 22, 2026 | 38.40 | 38.40 | 36.75 | 37.25 | 37.25 | -2.87% | 1,366,872 |
| Sep 21, 2026 | 37.90 | 38.60 | 37.60 | 38.35 | 38.35 | 0.92% | 1,214,024 |
| Sep 18, 2026 | 39.60 | 39.60 | 37.60 | 38.00 | 38.00 | 1.74% | 5,226,464 |
| Sep 17, 2026 | 36.35 | 37.40 | 36.30 | 37.35 | 37.35 | 2.61% | 2,143,641 |
| Sep 16, 2026 | 36.50 | 36.65 | 36.15 | 36.40 | 36.40 | -0.27% | 1,386,974 |
| Sep 15, 2026 | 36.70 | 36.70 | 36.15 | 36.50 | 36.50 | -0.27% | 1,083,142 |
| Sep 14, 2026 | 36.05 | 36.60 | 36.05 | 36.60 | 36.60 | 0.41% | 988,774 |
| Sep 11, 2026 | 36.05 | 36.70 | 36.05 | 36.45 | 36.45 | -0.82% | 532,088 |
| Sep 10, 2026 | 36.75 | 37.00 | 36.35 | 36.75 | 36.75 | -0.41% | 947,362 |
| Sep 9, 2026 | 36.65 | 37.10 | 36.55 | 36.90 | 36.90 | 0.27% | 936,017 |
| Sep 8, 2026 | 36.60 | 36.80 | 36.25 | 36.80 | 36.80 | 0.55% | 722,466 |
| Sep 7, 2026 | 37.45 | 37.45 | 36.45 | 36.60 | 36.60 | -1.35% | 1,710,941 |
| Sep 4, 2026 | 37.10 | 37.55 | 36.45 | 37.10 | 37.10 | 0.54% | 3,575,465 |
| Sep 3, 2026 | 35.85 | 37.10 | 35.80 | 36.90 | 36.90 | 2.93% | 1,841,518 |
| Sep 2, 2026 | 35.90 | 36.20 | 35.45 | 35.85 | 35.85 | -0.69% | 904,362 |
| Sep 1, 2026 | 35.80 | 36.15 | 35.50 | 36.10 | 36.10 | -0.96% | 1,431,550 |
| Aug 31, 2026 | 35.30 | 36.45 | 34.95 | 36.45 | 36.45 | 3.26% | 2,106,475 |
| Aug 28, 2026 | 35.60 | 35.60 | 34.85 | 35.30 | 35.30 | -0.98% | 1,233,012 |
| Aug 27, 2026 | 35.60 | 35.95 | 35.35 | 35.65 | 35.65 | -0.42% | 894,932 |
| Aug 26, 2026 | 35.40 | 35.90 | 35.25 | 35.80 | 35.80 | 1.13% | 1,248,665 |
| Aug 25, 2026 | 36.50 | 36.85 | 35.30 | 35.40 | 35.40 | -2.88% | 1,770,658 |
| Aug 24, 2026 | 37.00 | 37.15 | 36.00 | 36.45 | 36.45 | -0.95% | 1,055,818 |
| Aug 21, 2026 | 36.55 | 37.05 | 36.20 | 36.80 | 36.80 | 0.68% | 2,723,656 |
| Aug 20, 2026 | 36.70 | 36.80 | 36.20 | 36.55 | 36.55 | -0.41% | 1,033,079 |
| Aug 19, 2026 | 35.85 | 36.80 | 35.65 | 36.70 | 36.70 | 2.23% | 2,579,914 |
| Aug 18, 2026 | 35.60 | 36.15 | 35.25 | 35.90 | 35.90 | - | 1,392,481 |
| Aug 17, 2026 | 34.65 | 35.95 | 34.30 | 35.90 | 35.90 | 3.01% | 2,389,725 |
| Aug 14, 2026 | 35.50 | 35.50 | 34.65 | 34.85 | 34.85 | -1.27% | 970,722 |
| Aug 13, 2026 | 35.25 | 35.45 | 34.90 | 35.30 | 35.30 | 0.14% | 1,093,212 |
| Aug 12, 2026 | 34.45 | 35.30 | 34.00 | 35.25 | 35.25 | 2.32% | 1,900,544 |
| Aug 11, 2026 | 34.80 | 34.85 | 34.20 | 34.45 | 34.45 | -1.15% | 1,105,348 |
| Aug 10, 2026 | 33.30 | 35.25 | 33.30 | 34.85 | 34.85 | 5.34% | 3,265,998 |
| Aug 7, 2026 | 34.10 | 34.85 | 34.10 | 34.70 | 33.08 | 1.76% | 1,583,120 |
| Aug 6, 2026 | 34.05 | 34.35 | 33.90 | 34.10 | 32.51 | -0.58% | 897,378 |
| Aug 5, 2026 | 34.40 | 34.50 | 34.15 | 34.30 | 32.70 | 0.59% | 557,747 |
| Aug 4, 2026 | 34.15 | 34.40 | 33.90 | 34.10 | 32.51 | -1.73% | 1,244,146 |
| Aug 3, 2026 | 34.65 | 34.75 | 34.10 | 34.70 | 33.08 | 0.14% | 670,346 |
| Jul 31, 2026 | 35.25 | 35.70 | 34.50 | 34.65 | 33.04 | -1.28% | 1,691,817 |
| Jul 30, 2026 | 35.00 | 35.30 | 34.05 | 35.10 | 33.47 | 1.15% | 1,643,899 |
| Jul 29, 2026 | 35.20 | 35.20 | 34.00 | 34.70 | 33.08 | -0.86% | 1,935,591 |