King's Town Bank Co., Ltd. (TPE:2809)
Taiwan · Delayed Price · Currency is TWD 54.70
+0.70 (1.30%)
Aug 1, 2025, 1:35 PM CST
King's Town Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 53.90 | 54.50 | 53.90 | 54.50 | - | 0.93% | 3,277,618 |
| Jul 31, 2025 | 54.30 | 54.40 | 54.00 | 54.00 | 54.00 | -0.74% | 1,979,951 |
| Jul 30, 2025 | 54.10 | 54.50 | 54.10 | 54.40 | 54.40 | 0.55% | 931,034 |
| Jul 29, 2025 | 54.70 | 54.70 | 54.00 | 54.10 | 54.10 | -0.92% | 2,833,763 |
| Jul 28, 2025 | 54.60 | 55.00 | 54.50 | 54.60 | 54.60 | 0.74% | 5,672,490 |
| Jul 25, 2025 | 53.90 | 54.20 | 53.80 | 54.20 | 54.20 | 0.37% | 1,208,497 |
| Jul 24, 2025 | 54.00 | 54.30 | 53.80 | 54.00 | 54.00 | - | 2,768,700 |
| Jul 23, 2025 | 54.20 | 54.40 | 53.90 | 54.00 | 54.00 | - | 2,897,532 |
| Jul 22, 2025 | 54.00 | 54.20 | 53.80 | 54.00 | 54.00 | -0.37% | 2,229,096 |
| Jul 21, 2025 | 54.00 | 54.20 | 53.90 | 54.20 | 54.20 | 0.18% | 2,069,928 |
| Jul 18, 2025 | 54.30 | 54.30 | 53.80 | 54.10 | 54.10 | - | 1,316,282 |
| Jul 17, 2025 | 54.40 | 54.40 | 54.00 | 54.10 | 54.10 | -0.55% | 1,687,069 |
| Jul 16, 2025 | 53.90 | 54.40 | 53.80 | 54.40 | 54.40 | 0.55% | 1,799,888 |
| Jul 15, 2025 | 53.90 | 54.30 | 53.70 | 54.10 | 54.10 | 0.19% | 2,932,533 |
| Jul 14, 2025 | 53.60 | 54.20 | 53.60 | 54.00 | 54.00 | 0.75% | 1,522,024 |
| Jul 11, 2025 | 53.30 | 53.80 | 53.30 | 53.60 | 53.60 | 0.56% | 2,594,083 |
| Jul 10, 2025 | 52.90 | 53.40 | 52.90 | 53.30 | 53.30 | 0.57% | 2,847,321 |
| Jul 9, 2025 | 52.90 | 53.00 | 52.80 | 53.00 | 53.00 | - | 2,367,294 |
| Jul 8, 2025 | 52.80 | 53.00 | 52.60 | 53.00 | 53.00 | 0.76% | 3,678,484 |
| Jul 7, 2025 | 52.60 | 52.90 | 52.30 | 52.60 | 52.60 | 0.19% | 6,126,371 |
| Jul 4, 2025 | 52.60 | 52.80 | 52.40 | 52.50 | 52.50 | - | 6,216,806 |
| Jul 3, 2025 | 52.30 | 52.60 | 52.20 | 52.50 | 52.50 | - | 5,696,250 |
| Jul 2, 2025 | 52.70 | 53.00 | 52.20 | 52.50 | 52.50 | -0.38% | 5,577,843 |
| Jul 1, 2025 | 52.40 | 52.90 | 52.30 | 52.70 | 52.70 | 0.19% | 10,347,896 |
| Jun 30, 2025 | 52.20 | 52.70 | 52.10 | 52.60 | 52.60 | 0.57% | 3,282,789 |
| Jun 27, 2025 | 52.40 | 52.60 | 51.60 | 52.30 | 52.30 | 0.38% | 7,988,523 |
| Jun 26, 2025 | 52.20 | 52.50 | 51.90 | 52.10 | 52.10 | -0.19% | 5,306,396 |
| Jun 25, 2025 | 52.20 | 52.60 | 52.10 | 52.20 | 52.20 | -0.38% | 3,512,343 |
| Jun 24, 2025 | 52.40 | 52.60 | 52.20 | 52.40 | 52.40 | 0.19% | 3,638,178 |
| Jun 23, 2025 | 51.80 | 52.30 | 51.50 | 52.30 | 52.30 | 1.36% | 2,345,528 |
| Jun 20, 2025 | 52.20 | 52.70 | 51.60 | 51.60 | 51.60 | -0.58% | 18,710,361 |
| Jun 19, 2025 | 51.90 | 52.00 | 51.60 | 51.90 | 51.90 | -0.38% | 1,875,614 |
| Jun 18, 2025 | 52.00 | 52.20 | 51.70 | 52.10 | 52.10 | - | 1,474,104 |
| Jun 17, 2025 | 52.00 | 52.40 | 51.90 | 52.10 | 52.10 | - | 1,750,476 |
| Jun 16, 2025 | 51.40 | 52.10 | 51.30 | 52.10 | 52.10 | 1.17% | 2,573,845 |
| Jun 13, 2025 | 50.90 | 51.80 | 50.90 | 51.50 | 51.50 | 0.39% | 3,561,108 |
| Jun 12, 2025 | 51.00 | 51.30 | 50.60 | 51.30 | 51.30 | 0.39% | 20,236,008 |
| Jun 11, 2025 | 51.20 | 51.40 | 50.60 | 51.10 | 51.10 | -0.78% | 26,582,603 |
| Jun 10, 2025 | 50.90 | 51.50 | 50.60 | 51.50 | 51.50 | 0.98% | 22,315,398 |
| Jun 9, 2025 | 49.80 | 51.20 | 49.80 | 51.00 | 51.00 | 2.10% | 23,249,288 |
| Jun 6, 2025 | 49.75 | 49.95 | 49.30 | 49.95 | 49.95 | 0.40% | 22,508,150 |
| Jun 5, 2025 | 49.75 | 50.20 | 49.50 | 49.75 | 49.75 | -1.49% | 22,346,007 |
| Jun 4, 2025 | 50.40 | 50.60 | 49.05 | 50.50 | 50.50 | -0.39% | 24,863,937 |
| Jun 3, 2025 | 50.20 | 50.70 | 49.65 | 50.70 | 50.70 | -0.59% | 3,683,545 |
| Jun 2, 2025 | 50.00 | 51.00 | 49.40 | 51.00 | 51.00 | 1.80% | 2,687,998 |
| May 29, 2025 | 50.90 | 50.90 | 50.10 | 50.10 | 50.10 | -1.18% | 1,769,727 |
| May 28, 2025 | 51.10 | 51.20 | 50.40 | 50.70 | 50.70 | -0.78% | 1,083,460 |
| May 27, 2025 | 51.50 | 51.50 | 50.40 | 51.10 | 51.10 | -0.78% | 1,822,421 |
| May 26, 2025 | 51.20 | 51.50 | 50.80 | 51.50 | 51.50 | 0.59% | 1,764,886 |
| May 23, 2025 | 50.80 | 51.50 | 50.80 | 51.20 | 51.20 | - | 1,369,522 |