KINGZA International CO.,Ltd. (TPEX:2751)
Taiwan · Delayed Price · Currency is TWD 51.60
-0.40 (-0.77%)
Jun 18, 2026, 1:11 PM CST
TPEX:2751 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 52.80 | 52.80 | 51.60 | 51.60 | 51.60 | -0.77% | 14,882 |
| Jun 17, 2026 | 52.20 | 52.50 | 52.00 | 52.00 | 52.00 | -0.38% | 9,196 |
| Jun 16, 2026 | 52.70 | 52.80 | 52.20 | 52.20 | 52.20 | -0.95% | 6,533 |
| Jun 15, 2026 | 52.60 | 52.70 | 52.10 | 52.70 | 52.70 | 0.19% | 5,160 |
| Jun 12, 2026 | 52.50 | 53.40 | 52.20 | 52.60 | 52.60 | -0.57% | 20,037 |
| Jun 11, 2026 | 53.30 | 53.40 | 51.60 | 52.90 | 52.90 | -1.12% | 15,204 |
| Jun 10, 2026 | 52.00 | 53.50 | 52.00 | 53.50 | 53.50 | 2.49% | 8,379 |
| Jun 9, 2026 | 52.80 | 52.80 | 51.50 | 52.20 | 52.20 | 2.35% | 10,514 |
| Jun 8, 2026 | 50.60 | 51.30 | 50.60 | 51.00 | 51.00 | -3.95% | 8,467 |
| Jun 5, 2026 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | 1.53% | 7,919 |
| Jun 4, 2026 | 52.60 | 52.60 | 51.70 | 52.30 | 52.30 | -0.19% | 22,866 |
| Jun 3, 2026 | 52.00 | 52.90 | 51.00 | 52.40 | 52.40 | -0.19% | 16,400 |
| Jun 2, 2026 | 52.80 | 53.30 | 52.00 | 52.50 | 52.50 | - | 9,125 |
| Jun 1, 2026 | 53.00 | 54.30 | 52.30 | 52.50 | 52.50 | -0.57% | 13,208 |
| May 29, 2026 | 52.00 | 53.90 | 51.80 | 52.80 | 52.80 | 1.93% | 22,126 |
| May 28, 2026 | 51.00 | 52.00 | 51.00 | 51.80 | 51.80 | 0.58% | 17,020 |
| May 27, 2026 | 51.00 | 51.70 | 51.00 | 51.50 | 51.50 | -0.58% | 9,666 |
| May 26, 2026 | 51.60 | 51.90 | 51.10 | 51.80 | 51.80 | - | 15,281 |
| May 25, 2026 | 51.80 | 51.80 | 51.60 | 51.80 | 51.80 | -0.77% | 5,105 |
| May 22, 2026 | 52.00 | 52.20 | 52.00 | 52.20 | 52.20 | 0.77% | 4,063 |
| May 21, 2026 | 51.80 | 52.00 | 51.60 | 51.80 | 51.80 | 0.19% | 11,390 |
| May 20, 2026 | 51.80 | 51.80 | 51.70 | 51.70 | 51.70 | -1.34% | 13,082 |
| May 19, 2026 | 52.10 | 52.40 | 51.60 | 52.40 | 52.40 | 0.19% | 12,566 |
| May 18, 2026 | 52.50 | 52.60 | 52.20 | 52.30 | 52.30 | -2.24% | 7,020 |
| May 15, 2026 | 53.20 | 53.50 | 52.90 | 53.50 | 53.50 | 0.38% | 18,543 |
| May 14, 2026 | 54.00 | 54.00 | 53.20 | 53.30 | 53.30 | -0.93% | 7,603 |
| May 13, 2026 | 52.80 | 54.20 | 52.70 | 53.80 | 53.80 | -0.19% | 7,026 |
| May 12, 2026 | 54.00 | 54.00 | 53.10 | 53.90 | 53.90 | -0.37% | 28,012 |
| May 11, 2026 | 54.10 | 54.10 | 53.60 | 54.10 | 54.10 | -2.35% | 12,346 |
| May 8, 2026 | 54.10 | 55.50 | 52.00 | 55.40 | 55.40 | 1.28% | 114,860 |
| May 7, 2026 | 54.60 | 54.70 | 54.50 | 54.70 | 54.70 | 0.55% | 5,460 |
| May 6, 2026 | 54.30 | 54.50 | 53.70 | 54.40 | 54.40 | -0.73% | 57,250 |
| May 5, 2026 | 55.00 | 55.50 | 54.80 | 54.80 | 54.80 | -1.26% | 10,706 |
| May 4, 2026 | 55.00 | 55.50 | 55.00 | 55.50 | 55.50 | 0.91% | 3,966 |
| Apr 30, 2026 | 54.70 | 55.00 | 54.70 | 55.00 | 55.00 | 0.55% | 3,070 |
| Apr 29, 2026 | 54.90 | 54.90 | 54.60 | 54.70 | 54.70 | -0.36% | 4,062 |
| Apr 28, 2026 | 54.60 | 54.90 | 54.00 | 54.90 | 54.90 | -0.18% | 37,042 |
| Apr 27, 2026 | 55.10 | 55.20 | 55.00 | 55.00 | 55.00 | -1.61% | 14,943 |
| Apr 24, 2026 | 56.00 | 56.80 | 55.20 | 55.90 | 55.90 | -0.18% | 16,061 |
| Apr 23, 2026 | 57.00 | 57.80 | 54.80 | 56.00 | 56.00 | -1.58% | 37,418 |
| Apr 22, 2026 | 57.70 | 57.70 | 56.00 | 56.90 | 56.90 | -1.39% | 24,530 |
| Apr 21, 2026 | 57.70 | 58.10 | 57.70 | 57.70 | 57.70 | 1.05% | 5,190 |
| Apr 20, 2026 | 57.50 | 57.50 | 57.10 | 57.10 | 57.10 | 0.18% | 10,377 |
| Apr 17, 2026 | 57.50 | 57.50 | 56.70 | 57.00 | 57.00 | -0.18% | 14,006 |
| Apr 16, 2026 | 58.00 | 58.00 | 57.10 | 57.10 | 57.10 | - | 10,214 |
| Apr 15, 2026 | 58.00 | 58.00 | 57.10 | 57.10 | 57.10 | -0.35% | 20,093 |
| Apr 14, 2026 | 56.40 | 57.30 | 56.40 | 57.30 | 57.30 | 1.78% | 24,190 |
| Apr 13, 2026 | 57.70 | 57.70 | 56.10 | 56.30 | 56.30 | -2.43% | 32,680 |
| Apr 10, 2026 | 59.00 | 59.00 | 57.50 | 57.70 | 57.70 | -2.20% | 17,268 |
| Apr 9, 2026 | 58.30 | 59.00 | 58.30 | 59.00 | 59.00 | 0.49% | 6,229 |