KINGZA International CO.,Ltd. (TPEX:2751)
Taiwan · Delayed Price · Currency is TWD 54.20
+0.60 (1.12%)
Aug 18, 2026, 10:13 AM CST
TPEX:2751 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 53.90 | 54.20 | 53.90 | 54.20 | - | 1.12% | 5,007 |
| Aug 17, 2026 | 53.80 | 53.80 | 53.60 | 53.60 | 53.60 | -0.37% | 4,210 |
| Aug 14, 2026 | 53.80 | 54.10 | 53.80 | 53.80 | 53.80 | 0.37% | 6,186 |
| Aug 13, 2026 | 53.50 | 53.60 | 53.50 | 53.60 | 53.60 | -0.74% | 2,306 |
| Aug 12, 2026 | 53.90 | 54.00 | 53.30 | 54.00 | 54.00 | - | 12,119 |
| Aug 11, 2026 | 53.10 | 54.00 | 53.10 | 54.00 | 54.00 | 1.69% | 9,250 |
| Aug 10, 2026 | 53.00 | 53.10 | 52.50 | 53.10 | 53.10 | 3.11% | 26,315 |
| Aug 7, 2026 | 51.90 | 51.90 | 51.50 | 51.50 | 51.50 | -0.77% | 5,040 |
| Aug 6, 2026 | 50.90 | 51.90 | 50.90 | 51.90 | 51.90 | - | 8,150 |
| Aug 5, 2026 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | 0.39% | 2,152 |
| Aug 4, 2026 | 50.90 | 51.70 | 50.80 | 51.70 | 51.70 | 0.19% | 3,360 |
| Aug 3, 2026 | 51.10 | 51.60 | 51.10 | 51.60 | 51.60 | 0.19% | 2,007 |
| Jul 31, 2026 | 51.40 | 51.50 | 50.30 | 51.50 | 51.50 | 3.00% | 6,000 |
| Jul 30, 2026 | 49.60 | 50.00 | 49.50 | 50.00 | 50.00 | 0.91% | 15,040 |
| Jul 29, 2026 | 50.50 | 50.50 | 49.50 | 49.55 | 49.55 | -1.88% | 23,633 |
| Jul 28, 2026 | 51.00 | 51.00 | 50.50 | 50.50 | 50.50 | -2.88% | 10,084 |
| Jul 27, 2026 | 52.70 | 52.70 | 51.50 | 52.00 | 52.00 | -0.95% | 11,194 |
| Jul 24, 2026 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | 0.77% | 4,307 |
| Jul 23, 2026 | 51.70 | 52.10 | 51.50 | 52.10 | 52.10 | 0.58% | 9,009 |
| Jul 22, 2026 | 51.90 | 51.90 | 51.50 | 51.80 | 51.80 | - | 8,998 |
| Jul 21, 2026 | 51.50 | 52.80 | 51.50 | 51.80 | 51.80 | 1.57% | 21,447 |
| Jul 20, 2026 | 52.00 | 52.50 | 50.50 | 51.00 | 51.00 | -1.92% | 36,004 |
| Jul 17, 2026 | 53.70 | 53.70 | 52.00 | 52.00 | 52.00 | -2.26% | 9,136 |
| Jul 16, 2026 | 53.70 | 53.70 | 53.10 | 53.20 | 53.20 | 0.19% | 4,000 |
| Jul 15, 2026 | 53.70 | 53.70 | 53.10 | 53.10 | 53.10 | 0.76% | 2,056 |
| Jul 14, 2026 | 52.40 | 52.70 | 52.30 | 52.70 | 52.70 | -1.31% | 4,233 |
| Jul 13, 2026 | 52.50 | 53.40 | 52.50 | 53.40 | 53.40 | 0.75% | 2,000 |
| Jul 9, 2026 | 53.90 | 53.90 | 53.00 | 53.00 | 53.00 | 0.76% | 2,327 |
| Jul 8, 2026 | 52.30 | 52.80 | 52.30 | 52.60 | 52.60 | -0.38% | 6,349 |
| Jul 7, 2026 | 53.00 | 53.20 | 52.80 | 52.80 | 52.80 | -0.75% | 18,342 |
| Jul 6, 2026 | 53.80 | 53.80 | 52.80 | 53.20 | 53.20 | -0.56% | 11,240 |
| Jul 3, 2026 | 53.30 | 53.50 | 53.30 | 53.50 | 53.50 | 1.13% | 11,197 |
| Jul 2, 2026 | 52.50 | 52.90 | 52.50 | 52.90 | 52.90 | 1.15% | 5,025 |
| Jul 1, 2026 | 52.50 | 52.50 | 52.30 | 52.30 | 52.30 | -0.38% | 7,500 |
| Jun 30, 2026 | 52.80 | 53.20 | 52.00 | 52.50 | 52.50 | 0.19% | 8,391 |
| Jun 29, 2026 | 53.30 | 53.30 | 52.00 | 52.40 | 52.40 | 1.16% | 17,279 |
| Jun 26, 2026 | 52.50 | 52.50 | 51.80 | 51.80 | 51.80 | -2.45% | 20,208 |
| Jun 25, 2026 | 53.80 | 53.80 | 52.10 | 53.10 | 53.10 | -1.67% | 21,842 |
| Jun 24, 2026 | 53.40 | 56.00 | 51.40 | 54.00 | 54.00 | 4.45% | 39,463 |
| Jun 23, 2026 | 52.40 | 52.60 | 51.70 | 51.70 | 51.70 | - | 8,413 |
| Jun 22, 2026 | 51.70 | 52.20 | 51.70 | 51.70 | 51.70 | 0.19% | 10,614 |
| 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 |