King's Town Construction Co., Ltd. (TPE:2524)
Taiwan · Delayed Price · Currency is TWD 42.30
+0.30 (0.71%)
Sep 1, 2025, 9:31 AM CST
King's Town Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 42.20 | 42.45 | 41.55 | 42.00 | 42.00 | - | 88,528 |
| 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 |
| Aug 26, 2025 | 41.00 | 41.25 | 40.55 | 40.80 | 40.80 | -1.21% | 175,567 |
| Aug 25, 2025 | 40.90 | 41.30 | 40.80 | 41.30 | 41.30 | 0.73% | 136,001 |
| Aug 22, 2025 | 41.00 | 41.00 | 40.45 | 41.00 | 41.00 | -1.56% | 232,489 |
| Aug 21, 2025 | 41.20 | 42.35 | 41.20 | 41.65 | 41.65 | 0.48% | 214,252 |
| Aug 20, 2025 | 41.75 | 41.75 | 40.70 | 41.45 | 41.45 | -1.66% | 260,291 |
| Aug 19, 2025 | 42.80 | 42.80 | 40.15 | 42.15 | 42.15 | 0.12% | 454,178 |
| Aug 18, 2025 | 41.25 | 42.90 | 41.25 | 42.10 | 42.10 | 1.81% | 321,409 |
| Aug 15, 2025 | 41.05 | 41.40 | 41.00 | 41.35 | 41.35 | -0.12% | 151,830 |
| Aug 14, 2025 | 41.65 | 42.20 | 41.30 | 41.40 | 41.40 | -0.24% | 218,371 |
| Aug 13, 2025 | 42.05 | 42.90 | 41.15 | 41.50 | 41.50 | -0.60% | 204,246 |
| Aug 12, 2025 | 42.40 | 42.40 | 41.75 | 41.75 | 41.75 | -1.53% | 63,133 |
| Aug 11, 2025 | 41.85 | 42.40 | 41.30 | 42.40 | 42.40 | 0.71% | 94,114 |
| Aug 8, 2025 | 42.95 | 43.10 | 42.10 | 42.10 | 42.10 | -2.09% | 102,164 |
| Aug 7, 2025 | 42.65 | 43.10 | 42.25 | 43.00 | 43.00 | 1.18% | 122,860 |
| Aug 6, 2025 | 41.85 | 42.80 | 41.50 | 42.50 | 42.50 | 1.55% | 107,194 |
| Aug 5, 2025 | 42.05 | 42.10 | 41.50 | 41.85 | 41.85 | -0.83% | 65,541 |
| Aug 4, 2025 | 41.30 | 42.45 | 40.70 | 42.20 | 42.20 | 1.69% | 203,389 |
| Aug 1, 2025 | 41.10 | 41.65 | 40.00 | 41.50 | 41.50 | 0.24% | 123,831 |
| Jul 31, 2025 | 42.25 | 42.25 | 41.25 | 41.40 | 41.40 | -2.01% | 288,079 |
| Jul 30, 2025 | 41.35 | 42.45 | 41.05 | 42.25 | 42.25 | 2.42% | 202,410 |
| Jul 29, 2025 | 41.90 | 42.00 | 40.90 | 41.25 | 41.25 | -1.55% | 280,732 |
| Jul 28, 2025 | 42.95 | 42.95 | 41.40 | 41.90 | 41.90 | -2.33% | 396,793 |
| Jul 25, 2025 | 43.70 | 43.70 | 42.75 | 42.90 | 42.90 | -0.92% | 112,912 |
| Jul 24, 2025 | 43.75 | 44.10 | 43.30 | 43.30 | 43.30 | -2.26% | 117,617 |
| Jul 23, 2025 | 43.10 | 44.30 | 43.10 | 44.30 | 44.30 | 3.50% | 149,673 |
| Jul 22, 2025 | 43.80 | 43.85 | 42.80 | 42.80 | 42.80 | -1.38% | 156,684 |
| Jul 21, 2025 | 43.90 | 43.95 | 43.35 | 43.40 | 43.40 | -0.46% | 53,066 |
| Jul 18, 2025 | 44.55 | 45.00 | 43.35 | 43.60 | 43.60 | -1.36% | 174,140 |
| Jul 17, 2025 | 43.55 | 44.55 | 43.55 | 44.20 | 44.20 | 1.61% | 166,642 |
| Jul 16, 2025 | 44.60 | 45.15 | 43.50 | 43.50 | 43.50 | -2.25% | 254,138 |
| Jul 15, 2025 | 45.20 | 45.50 | 44.25 | 44.50 | 44.50 | -1.87% | 240,615 |
| Jul 14, 2025 | 45.85 | 46.40 | 45.35 | 45.35 | 45.35 | 0.33% | 285,725 |
| Jul 11, 2025 | 45.25 | 46.40 | 45.20 | 45.20 | 45.20 | 0.44% | 235,715 |
| Jul 10, 2025 | 44.70 | 45.00 | 44.25 | 45.00 | 45.00 | - | 143,740 |
| Jul 9, 2025 | 44.60 | 45.50 | 44.40 | 45.00 | 45.00 | 0.90% | 73,136 |
| Jul 8, 2025 | 44.75 | 44.85 | 44.20 | 44.60 | 44.60 | -0.34% | 90,558 |
| Jul 7, 2025 | 45.05 | 45.05 | 44.35 | 44.75 | 44.75 | -0.67% | 73,281 |
| Jul 4, 2025 | 46.10 | 46.10 | 44.90 | 45.05 | 45.05 | -2.07% | 85,340 |
| Jul 3, 2025 | 45.45 | 46.20 | 45.30 | 46.00 | 46.00 | 2.22% | 140,542 |
| Jul 2, 2025 | 45.90 | 45.90 | 45.00 | 45.00 | 45.00 | -1.42% | 123,676 |
| Jul 1, 2025 | 45.50 | 46.00 | 45.10 | 45.65 | 45.65 | 1.44% | 161,199 |
| Jun 30, 2025 | 44.40 | 45.20 | 44.05 | 45.00 | 45.00 | -0.55% | 209,790 |
| Jun 27, 2025 | 44.75 | 46.55 | 44.75 | 45.25 | 45.25 | 1.12% | 446,956 |
| Jun 26, 2025 | 43.95 | 45.50 | 43.95 | 44.75 | 44.75 | 2.64% | 397,706 |
| Jun 25, 2025 | 44.00 | 44.20 | 43.50 | 43.60 | 43.60 | -0.80% | 124,389 |
| Jun 24, 2025 | 43.10 | 44.20 | 43.10 | 43.95 | 43.95 | 1.97% | 146,500 |
| Jun 23, 2025 | 43.30 | 43.30 | 42.05 | 43.10 | 43.10 | -2.05% | 301,818 |