King's Town Construction Co., Ltd. (TPE:2524)
Taiwan · Delayed Price · Currency is TWD 34.15
+0.10 (0.29%)
Aug 7, 2026, 1:30 PM CST
King's Town Construction Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 34.00 | 34.85 | 34.00 | 34.15 | - | 0.29% | 43,952 |
| 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 |
| Jul 8, 2026 | 35.40 | 35.40 | 35.00 | 35.00 | 35.00 | -2.23% | 63,538 |
| Jul 7, 2026 | 36.40 | 36.40 | 35.30 | 35.80 | 35.80 | -1.65% | 59,666 |
| Jul 6, 2026 | 36.85 | 36.90 | 36.25 | 36.40 | 36.40 | -0.82% | 56,079 |
| Jul 3, 2026 | 35.25 | 36.95 | 35.25 | 36.70 | 36.70 | 1.52% | 120,263 |
| Jul 2, 2026 | 36.10 | 37.20 | 35.80 | 36.15 | 36.15 | 1.26% | 92,325 |
| Jul 1, 2026 | 36.25 | 36.25 | 35.10 | 35.70 | 35.70 | 0.85% | 77,524 |
| Jun 30, 2026 | 35.30 | 35.45 | 35.00 | 35.40 | 35.40 | 0.28% | 89,871 |
| Jun 29, 2026 | 35.30 | 35.95 | 35.25 | 35.30 | 35.30 | 0.28% | 88,594 |
| Jun 26, 2026 | 36.35 | 36.75 | 35.20 | 35.20 | 35.20 | -4.35% | 135,625 |
| Jun 25, 2026 | 37.10 | 37.35 | 36.65 | 36.80 | 36.80 | -0.67% | 66,253 |
| Jun 24, 2026 | 37.60 | 38.20 | 36.75 | 37.05 | 37.05 | -1.46% | 134,552 |
| Jun 23, 2026 | 36.50 | 38.70 | 35.95 | 37.60 | 37.60 | 3.01% | 313,958 |
| Jun 22, 2026 | 38.25 | 38.35 | 36.00 | 36.50 | 36.50 | -7.01% | 297,557 |
| Jun 18, 2026 | 39.80 | 40.30 | 38.15 | 39.25 | 39.25 | 0.77% | 366,475 |
| Jun 17, 2026 | 37.90 | 38.95 | 36.85 | 38.95 | 38.95 | 4.56% | 329,981 |
| Jun 16, 2026 | 36.80 | 37.55 | 36.60 | 37.25 | 37.25 | 0.68% | 175,284 |
| Jun 15, 2026 | 37.65 | 37.65 | 36.00 | 37.00 | 37.00 | 0.54% | 279,016 |
| Jun 12, 2026 | 36.70 | 38.40 | 35.45 | 36.80 | 36.80 | 2.51% | 715,784 |
| Jun 11, 2026 | 38.45 | 39.75 | 35.80 | 35.90 | 35.90 | -4.27% | 1,392,214 |
| Jun 10, 2026 | 33.90 | 37.50 | 33.70 | 37.50 | 37.50 | 9.97% | 475,739 |
| Jun 9, 2026 | 33.60 | 34.20 | 33.50 | 34.10 | 34.10 | - | 157,696 |
| Jun 8, 2026 | 35.00 | 35.00 | 33.55 | 34.10 | 34.10 | -5.93% | 106,773 |
| Jun 5, 2026 | 36.25 | 36.45 | 35.70 | 36.25 | 36.25 | - | 70,617 |
| Jun 4, 2026 | 36.20 | 37.35 | 35.10 | 36.25 | 36.25 | 1.40% | 168,541 |
| Jun 3, 2026 | 34.45 | 36.35 | 34.45 | 35.75 | 35.75 | 5.30% | 314,037 |
| Jun 2, 2026 | 35.45 | 35.80 | 33.50 | 33.95 | 33.95 | -4.23% | 349,862 |
| Jun 1, 2026 | 34.45 | 35.50 | 34.45 | 35.45 | 35.45 | 2.90% | 184,865 |
| May 29, 2026 | 34.05 | 34.60 | 34.00 | 34.45 | 34.45 | 1.17% | 86,206 |
| May 28, 2026 | 33.55 | 34.35 | 33.50 | 34.05 | 34.05 | 2.41% | 141,823 |