King's Town Bank Co., Ltd. (TPE:2809)
Taiwan · Delayed Price · Currency is TWD 55.50
+0.20 (0.36%)
Sep 1, 2025, 9:36 AM CST
King's Town Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 55.60 | 55.60 | 55.10 | 55.30 | 55.30 | -0.18% | 1,479,600 |
| Aug 28, 2025 | 55.50 | 55.70 | 55.40 | 55.40 | 55.40 | -0.36% | 450,845 |
| Aug 27, 2025 | 55.40 | 55.80 | 55.20 | 55.60 | 55.60 | 1.09% | 1,432,891 |
| Aug 26, 2025 | 55.20 | 55.40 | 54.80 | 55.00 | 55.00 | -0.90% | 3,072,012 |
| Aug 25, 2025 | 56.00 | 56.00 | 55.40 | 55.50 | 55.50 | -0.72% | 1,353,608 |
| Aug 22, 2025 | 56.00 | 56.10 | 55.80 | 55.90 | 55.90 | -0.36% | 1,519,138 |
| Aug 21, 2025 | 56.20 | 56.70 | 55.90 | 56.10 | 56.10 | -0.18% | 1,800,050 |
| Aug 20, 2025 | 56.00 | 56.20 | 55.90 | 56.20 | 56.20 | 0.36% | 3,055,938 |
| Aug 19, 2025 | 55.90 | 56.30 | 55.90 | 56.00 | 56.00 | -0.18% | 1,789,327 |
| Aug 18, 2025 | 56.10 | 56.40 | 55.90 | 56.10 | 56.10 | -0.18% | 1,481,128 |
| Aug 15, 2025 | 56.60 | 56.60 | 56.20 | 56.20 | 56.20 | -0.53% | 1,431,648 |
| Aug 14, 2025 | 56.30 | 56.60 | 56.20 | 56.50 | 56.50 | 0.53% | 2,946,827 |
| Aug 13, 2025 | 56.30 | 56.40 | 56.20 | 56.20 | 56.20 | - | 3,595,502 |
| Aug 12, 2025 | 56.30 | 56.40 | 56.20 | 56.20 | 56.20 | - | 2,253,733 |
| Aug 11, 2025 | 56.30 | 56.40 | 56.20 | 56.20 | 56.20 | -0.18% | 1,742,665 |
| Aug 8, 2025 | 56.50 | 56.60 | 56.20 | 56.30 | 56.30 | -0.35% | 937,653 |
| Aug 7, 2025 | 56.20 | 56.50 | 56.10 | 56.50 | 56.50 | 0.71% | 1,323,646 |
| Aug 6, 2025 | 55.70 | 56.30 | 55.70 | 56.10 | 56.10 | 0.72% | 2,554,106 |
| Aug 5, 2025 | 55.50 | 55.70 | 55.30 | 55.70 | 55.70 | 0.54% | 2,282,664 |
| Aug 4, 2025 | 54.40 | 55.40 | 54.40 | 55.40 | 55.40 | 1.28% | 3,045,359 |
| Aug 1, 2025 | 53.90 | 54.70 | 53.80 | 54.70 | 54.70 | 1.30% | 4,218,229 |
| Jul 31, 2025 | 54.30 | 54.40 | 54.00 | 54.00 | 54.00 | -0.74% | 1,982,409 |
| 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 |