King's Town Construction Co., Ltd. (TPE:2524)
Taiwan · Delayed Price · Currency is TWD 41.50
-0.80 (-1.89%)
Nov 7, 2025, 1:35 PM CST
King's Town Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 41.70 | 42.50 | 40.90 | 41.50 | 41.50 | -1.89% | 302,673 |
| Nov 6, 2025 | 40.20 | 42.75 | 39.90 | 42.30 | 42.30 | 6.02% | 375,316 |
| Nov 5, 2025 | 40.40 | 40.40 | 39.50 | 39.90 | 39.90 | -1.48% | 162,036 |
| Nov 4, 2025 | 41.10 | 41.10 | 40.50 | 40.50 | 40.50 | -2.29% | 320,488 |
| Nov 3, 2025 | 41.30 | 41.45 | 40.95 | 41.45 | 41.45 | -0.72% | 273,283 |
| Oct 31, 2025 | 42.35 | 42.35 | 41.00 | 41.75 | 41.75 | -1.07% | 415,240 |
| Oct 30, 2025 | 42.40 | 43.35 | 42.20 | 42.20 | 42.20 | -0.35% | 134,227 |
| Oct 29, 2025 | 42.70 | 42.70 | 42.25 | 42.35 | 42.35 | -0.59% | 86,429 |
| Oct 28, 2025 | 43.60 | 43.60 | 42.50 | 42.60 | 42.60 | -1.27% | 132,587 |
| Oct 27, 2025 | 42.50 | 43.65 | 41.90 | 43.15 | 43.15 | 2.25% | 270,708 |
| Oct 23, 2025 | 42.50 | 43.20 | 42.10 | 42.20 | 42.20 | -0.71% | 145,339 |
| Oct 22, 2025 | 42.55 | 42.95 | 42.15 | 42.50 | 42.50 | -0.12% | 197,474 |
| Oct 21, 2025 | 42.85 | 43.40 | 42.55 | 42.55 | 42.55 | -1.85% | 210,813 |
| Oct 20, 2025 | 43.55 | 43.60 | 42.85 | 43.35 | 43.35 | -1.14% | 268,882 |
| Oct 17, 2025 | 43.95 | 44.00 | 43.45 | 43.85 | 43.85 | 0.34% | 49,639 |
| Oct 16, 2025 | 44.75 | 44.85 | 43.45 | 43.70 | 43.70 | -1.35% | 280,523 |
| Oct 15, 2025 | 43.65 | 45.45 | 43.60 | 44.30 | 44.30 | 0.91% | 2,007,188 |
| Oct 14, 2025 | 44.35 | 45.60 | 43.60 | 43.90 | 43.90 | -2.01% | 256,244 |
| Oct 13, 2025 | 44.70 | 45.15 | 43.20 | 44.80 | 44.80 | 0.56% | 191,360 |
| Oct 9, 2025 | 44.75 | 45.00 | 44.55 | 44.55 | 44.55 | -0.45% | 129,690 |
| Oct 8, 2025 | 44.50 | 45.20 | 44.25 | 44.75 | 44.75 | 0.79% | 128,385 |
| Oct 7, 2025 | 45.60 | 45.60 | 43.70 | 44.40 | 44.40 | -2.20% | 362,859 |
| Oct 3, 2025 | 46.05 | 46.50 | 45.20 | 45.40 | 45.40 | -1.09% | 203,354 |
| Oct 2, 2025 | 45.75 | 46.20 | 45.35 | 45.90 | 45.90 | 0.11% | 165,749 |
| Oct 1, 2025 | 46.90 | 47.80 | 45.60 | 45.85 | 45.85 | -1.19% | 222,293 |
| Sep 30, 2025 | 46.45 | 46.50 | 45.40 | 46.40 | 46.40 | 1.31% | 187,263 |
| Sep 29, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - | - |
| Sep 26, 2025 | 47.40 | 47.50 | 45.45 | 45.80 | 45.80 | -2.45% | 270,551 |
| Sep 25, 2025 | 46.90 | 47.50 | 46.75 | 46.95 | 46.95 | 0.75% | 249,219 |
| Sep 24, 2025 | 47.25 | 47.40 | 46.50 | 46.60 | 46.60 | -1.69% | 364,911 |
| Sep 23, 2025 | 45.85 | 48.65 | 45.60 | 47.40 | 47.40 | 3.16% | 547,136 |
| Sep 22, 2025 | 45.60 | 46.20 | 45.35 | 45.95 | 45.95 | 1.43% | 319,287 |
| Sep 19, 2025 | 47.50 | 48.20 | 45.30 | 45.30 | 45.30 | -8.21% | 1,260,978 |
| Sep 18, 2025 | 51.60 | 52.50 | 49.30 | 49.35 | 49.35 | -4.36% | 960,934 |
| Sep 17, 2025 | 50.10 | 52.50 | 49.25 | 51.60 | 51.60 | 2.58% | 1,659,754 |
| Sep 16, 2025 | 47.00 | 51.40 | 46.95 | 50.30 | 50.30 | 7.59% | 2,138,686 |
| Sep 15, 2025 | 45.60 | 48.40 | 45.30 | 46.75 | 46.75 | 1.52% | 979,796 |
| Sep 12, 2025 | 43.20 | 46.60 | 43.20 | 46.05 | 46.05 | 6.35% | 990,613 |
| Sep 11, 2025 | 44.30 | 44.30 | 43.30 | 43.30 | 43.30 | -2.37% | 266,570 |
| Sep 10, 2025 | 45.50 | 45.50 | 44.20 | 44.35 | 44.35 | -1.88% | 242,917 |
| Sep 9, 2025 | 45.80 | 46.40 | 44.65 | 45.20 | 45.20 | -0.55% | 444,691 |
| Sep 8, 2025 | 48.80 | 48.80 | 45.00 | 45.45 | 45.45 | -7.43% | 1,106,576 |
| Sep 5, 2025 | 52.50 | 54.00 | 49.10 | 49.10 | 49.10 | -0.10% | 6,044,320 |
| Sep 4, 2025 | 45.45 | 49.15 | 45.05 | 49.15 | 49.15 | 9.96% | 998,557 |
| Sep 3, 2025 | 43.05 | 45.65 | 42.80 | 44.70 | 44.70 | 2.76% | 554,250 |
| Sep 2, 2025 | 41.30 | 43.50 | 40.80 | 43.50 | 43.50 | 5.33% | 337,880 |
| Sep 1, 2025 | 42.50 | 42.95 | 41.15 | 41.30 | 41.30 | -1.67% | 135,922 |
| Aug 29, 2025 | 42.20 | 42.45 | 41.55 | 42.00 | 42.00 | - | 88,628 |
| Aug 28, 2025 | 40.65 | 42.35 | 40.65 | 42.00 | 42.00 | 2.44% | 267,197 |
| Aug 27, 2025 | 40.55 | 41.10 | 40.55 | 41.00 | 41.00 | 0.49% | 131,095 |