King's Town Construction Co., Ltd. (TPE:2524)
Taiwan · Delayed Price · Currency is TWD 37.50
+3.40 (9.97%)
Sep 18, 2026, 12:24 PM CST
King's Town Construction Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 33.45 | 34.25 | 33.30 | 34.10 | 34.10 | 2.56% | 77,350 |
| Sep 16, 2026 | 33.40 | 33.60 | 33.15 | 33.25 | 33.25 | -0.15% | 62,383 |
| Sep 15, 2026 | 33.90 | 33.90 | 33.30 | 33.30 | 33.30 | -2.06% | 88,830 |
| Sep 14, 2026 | 33.90 | 34.30 | 33.80 | 34.00 | 34.00 | -0.87% | 68,081 |
| Sep 11, 2026 | 34.55 | 34.60 | 34.05 | 34.30 | 34.30 | -2.00% | 59,285 |
| Sep 10, 2026 | 35.05 | 35.20 | 34.75 | 35.00 | 35.00 | -0.71% | 31,471 |
| Sep 9, 2026 | 35.00 | 35.75 | 35.00 | 35.25 | 35.25 | -1.26% | 32,876 |
| Sep 8, 2026 | 35.05 | 36.00 | 34.90 | 35.70 | 35.70 | - | 78,333 |
| Sep 7, 2026 | 35.00 | 35.70 | 34.70 | 35.70 | 35.70 | 2.88% | 66,115 |
| Sep 4, 2026 | 34.15 | 34.75 | 34.10 | 34.70 | 34.70 | 2.06% | 53,563 |
| Sep 3, 2026 | 34.25 | 34.45 | 34.00 | 34.00 | 34.00 | -0.87% | 40,801 |
| Sep 2, 2026 | 34.55 | 34.55 | 34.30 | 34.30 | 34.30 | -1.72% | 96,847 |
| Sep 1, 2026 | 34.50 | 35.05 | 34.50 | 34.90 | 34.90 | 0.43% | 54,000 |
| Aug 31, 2026 | 35.15 | 35.15 | 34.40 | 34.75 | 34.75 | -1.28% | 57,220 |
| Aug 28, 2026 | 35.45 | 35.60 | 35.05 | 35.20 | 35.20 | -0.85% | 64,446 |
| Aug 27, 2026 | 35.95 | 36.30 | 35.20 | 35.50 | 35.50 | -0.84% | 36,804 |
| Aug 26, 2026 | 34.75 | 35.80 | 34.75 | 35.80 | 35.80 | 2.87% | 77,371 |
| Aug 25, 2026 | 35.10 | 35.55 | 34.60 | 34.80 | 34.80 | -0.85% | 49,111 |
| Aug 24, 2026 | 34.85 | 35.10 | 34.20 | 35.10 | 35.10 | -0.85% | 35,853 |
| Aug 21, 2026 | 34.85 | 35.40 | 34.50 | 35.40 | 35.40 | 1.00% | 54,645 |
| Aug 20, 2026 | 34.35 | 35.20 | 34.35 | 35.05 | 35.05 | 3.09% | 95,408 |
| Aug 19, 2026 | 34.25 | 34.70 | 34.00 | 34.00 | 34.00 | -1.02% | 107,395 |
| Aug 18, 2026 | 34.65 | 34.75 | 34.35 | 34.35 | 34.35 | -1.86% | 90,886 |
| Aug 17, 2026 | 34.80 | 35.30 | 34.80 | 35.00 | 35.00 | 0.29% | 32,139 |
| Aug 14, 2026 | 35.30 | 35.30 | 34.70 | 34.90 | 34.90 | -1.13% | 28,805 |
| Aug 13, 2026 | 35.00 | 36.40 | 34.40 | 35.30 | 35.30 | 1.88% | 126,287 |
| Aug 12, 2026 | 34.40 | 34.70 | 34.20 | 34.65 | 34.65 | 0.14% | 69,839 |
| Aug 11, 2026 | 34.20 | 34.65 | 33.95 | 34.60 | 34.60 | 1.02% | 65,462 |
| Aug 10, 2026 | 34.40 | 34.40 | 34.15 | 34.25 | 34.25 | 0.29% | 35,353 |
| Aug 7, 2026 | 34.00 | 34.85 | 34.00 | 34.15 | 34.15 | 0.29% | 70,616 |
| Aug 6, 2026 | 34.80 | 35.05 | 33.95 | 34.05 | 34.05 | -2.58% | 189,597 |
| Aug 5, 2026 | 35.05 | 35.50 | 34.95 | 34.95 | 34.95 | -0.29% | 64,518 |
| Aug 4, 2026 | 35.00 | 35.25 | 34.70 | 35.05 | 35.05 | -1.54% | 85,359 |
| Aug 3, 2026 | 35.15 | 35.95 | 34.70 | 35.60 | 35.60 | -0.56% | 81,475 |
| Jul 31, 2026 | 35.85 | 36.00 | 35.45 | 35.80 | 35.80 | 1.42% | 93,859 |
| Jul 30, 2026 | 36.55 | 36.55 | 35.20 | 35.30 | 35.30 | -2.62% | 93,128 |
| Jul 29, 2026 | 35.75 | 36.25 | 34.10 | 36.25 | 36.25 | 2.26% | 290,840 |
| Jul 28, 2026 | 36.00 | 36.00 | 35.10 | 35.45 | 35.45 | -1.80% | 81,508 |
| Jul 27, 2026 | 35.80 | 36.15 | 34.95 | 36.10 | 36.10 | 3.00% | 89,221 |
| Jul 24, 2026 | 35.70 | 35.90 | 34.75 | 35.05 | 35.05 | -2.09% | 136,123 |
| Jul 23, 2026 | 36.20 | 37.10 | 35.80 | 35.80 | 35.80 | -2.19% | 87,187 |
| Jul 22, 2026 | 37.20 | 37.55 | 36.60 | 36.60 | 36.60 | -2.40% | 104,632 |
| Jul 21, 2026 | 37.65 | 37.65 | 37.25 | 37.50 | 37.50 | 1.49% | 24,844 |
| Jul 20, 2026 | 37.95 | 38.05 | 36.95 | 36.95 | 36.95 | -0.67% | 138,341 |
| Jul 17, 2026 | 37.95 | 38.45 | 37.20 | 37.20 | 37.20 | -3.25% | 131,621 |
| Jul 16, 2026 | 36.75 | 38.50 | 35.50 | 38.45 | 38.45 | 5.05% | 312,715 |
| Jul 15, 2026 | 36.70 | 36.70 | 35.45 | 36.60 | 36.60 | 2.23% | 84,583 |
| Jul 14, 2026 | 36.05 | 36.05 | 35.30 | 35.80 | 35.80 | 0.99% | 124,118 |
| Jul 13, 2026 | 35.50 | 36.00 | 35.05 | 35.45 | 35.45 | -0.14% | 60,168 |
| Jul 9, 2026 | 35.40 | 36.00 | 35.05 | 35.50 | 35.50 | 1.43% | 64,222 |