King's Town Construction Co., Ltd. (TPE:2524)
Taiwan · Delayed Price · Currency is TWD 34.10
-0.30 (-0.87%)
Oct 30, 2026, 1:30 PM CST
King's Town Construction Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 34.40 | 34.40 | 33.85 | 34.10 | 34.10 | -0.87% | 41,196 |
| Oct 29, 2026 | 33.90 | 34.40 | 33.80 | 34.40 | 34.40 | - | 13,369 |
| Oct 28, 2026 | 34.45 | 34.55 | 34.10 | 34.40 | 34.40 | 0.58% | 44,145 |
| Oct 27, 2026 | 34.05 | 34.50 | 33.65 | 34.20 | 34.20 | 3.01% | 128,751 |
| Oct 22, 2026 | 33.70 | 33.70 | 33.20 | 33.20 | 33.20 | -1.34% | 56,136 |
| Oct 21, 2026 | 33.40 | 33.90 | 33.20 | 33.65 | 33.65 | 1.05% | 69,295 |
| Oct 20, 2026 | 32.90 | 33.45 | 32.60 | 33.30 | 33.30 | -1.33% | 93,725 |
| Oct 19, 2026 | 33.80 | 33.90 | 33.65 | 33.75 | 33.75 | -0.15% | 24,614 |
| Oct 16, 2026 | 33.65 | 33.90 | 33.60 | 33.80 | 33.80 | 0.45% | 33,658 |
| Oct 15, 2026 | 33.50 | 35.00 | 33.40 | 33.65 | 33.65 | 0.75% | 89,449 |
| Oct 14, 2026 | 34.00 | 34.05 | 33.40 | 33.40 | 33.40 | -0.74% | 73,788 |
| Oct 13, 2026 | 33.70 | 34.10 | 33.65 | 33.65 | 33.65 | -1.75% | 125,552 |
| Oct 12, 2026 | 33.90 | 34.35 | 33.80 | 34.25 | 34.25 | 1.78% | 1,089,729 |
| Oct 8, 2026 | 33.65 | 33.80 | 33.40 | 33.65 | 33.65 | - | 26,655 |
| Oct 7, 2026 | 33.80 | 34.15 | 33.60 | 33.65 | 33.65 | - | 26,539 |
| Oct 6, 2026 | 33.60 | 34.15 | 33.60 | 33.65 | 33.65 | - | 79,502 |
| Oct 5, 2026 | 34.30 | 34.60 | 33.65 | 33.65 | 33.65 | -1.90% | 103,064 |
| Oct 2, 2026 | 34.90 | 34.90 | 34.25 | 34.30 | 34.30 | -0.87% | 39,981 |
| Oct 1, 2026 | 34.70 | 34.70 | 34.25 | 34.60 | 34.60 | -0.29% | 25,371 |
| Sep 30, 2026 | 34.40 | 34.70 | 34.25 | 34.70 | 34.70 | 1.31% | 54,715 |
| Sep 29, 2026 | 34.85 | 34.85 | 34.25 | 34.25 | 34.25 | -1.72% | 56,370 |
| Sep 24, 2026 | 35.00 | 35.10 | 34.70 | 34.85 | 34.85 | -0.43% | 29,217 |
| Sep 23, 2026 | 35.95 | 35.95 | 35.00 | 35.00 | 35.00 | -1.13% | 45,307 |
| Sep 22, 2026 | 36.00 | 36.00 | 34.90 | 35.40 | 35.40 | 0.43% | 54,848 |
| Sep 21, 2026 | 37.20 | 37.20 | 34.90 | 35.25 | 35.25 | -6.00% | 426,485 |
| Sep 18, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 9.97% | 240,441 |
| 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% | 67,043 |
| Sep 4, 2026 | 34.15 | 34.75 | 34.10 | 34.70 | 34.70 | 2.06% | 53,919 |
| 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% | 77,401 |
| Aug 25, 2026 | 35.10 | 35.55 | 34.60 | 34.80 | 34.80 | -0.85% | 49,164 |
| 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% | 96,286 |
| Aug 19, 2026 | 34.25 | 34.70 | 34.00 | 34.00 | 34.00 | -1.02% | 107,495 |
| 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 |