KINGZA International CO.,Ltd. (TPEX:2751)
Taiwan · Delayed Price · Currency is TWD 56.10
+1.80 (3.31%)
Oct 8, 2026, 1:11 PM CST
TPEX:2751 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 57.20 | 57.20 | 54.60 | 56.10 | 56.10 | 3.31% | 24,207 |
| Oct 7, 2026 | 53.80 | 54.80 | 53.80 | 54.30 | 54.30 | 1.50% | 17,753 |
| Oct 6, 2026 | 53.00 | 53.80 | 53.00 | 53.50 | 53.50 | 0.94% | 13,170 |
| Oct 5, 2026 | 52.30 | 53.00 | 52.00 | 53.00 | 53.00 | 0.19% | 7,506 |
| Oct 1, 2026 | 53.60 | 53.60 | 52.90 | 52.90 | 52.90 | 0.38% | 5,292 |
| Sep 30, 2026 | 52.60 | 53.40 | 52.60 | 52.70 | 52.70 | 0.19% | 14,707 |
| Sep 29, 2026 | 52.60 | 53.50 | 52.60 | 52.60 | 52.60 | -3.13% | 4,152 |
| Sep 24, 2026 | 53.50 | 54.30 | 53.50 | 54.30 | 54.30 | -0.18% | 2,001 |
| Sep 23, 2026 | 54.40 | 54.40 | 53.00 | 54.40 | 54.40 | -0.18% | 4,000 |
| Sep 22, 2026 | 53.40 | 54.50 | 53.20 | 54.50 | 54.50 | 2.06% | 4,107 |
| Sep 21, 2026 | 53.60 | 53.60 | 53.40 | 53.40 | 53.40 | -0.19% | 2,891 |
| Sep 17, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | 1,110 |
| Sep 16, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -1.47% | 1,000 |
| Sep 15, 2026 | 54.00 | 54.40 | 53.10 | 54.30 | 54.30 | -0.37% | 4,744 |
| Sep 14, 2026 | 52.80 | 54.50 | 52.80 | 54.50 | 54.50 | 3.61% | 4,398 |
| Sep 11, 2026 | 53.60 | 53.60 | 52.50 | 52.60 | 52.60 | -1.31% | 7,022 |
| Sep 10, 2026 | 53.50 | 53.50 | 53.00 | 53.30 | 53.30 | 0.19% | 9,010 |
| Sep 9, 2026 | 53.00 | 53.60 | 52.30 | 53.20 | 53.20 | 2.70% | 28,536 |
| Sep 8, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - | 6,220 |
| Sep 7, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | -1.33% | 1,101 |
| Sep 4, 2026 | 51.40 | 52.50 | 51.40 | 52.50 | 52.50 | 2.34% | 2,235 |
| Sep 3, 2026 | 52.80 | 52.80 | 51.30 | 51.30 | 51.30 | -0.77% | 6,052 |
| Sep 2, 2026 | 51.70 | 51.70 | 51.40 | 51.70 | 51.70 | 0.19% | 10,710 |
| Sep 1, 2026 | 53.00 | 53.00 | 51.50 | 51.60 | 51.60 | -0.58% | 8,030 |
| Aug 31, 2026 | 52.70 | 52.70 | 51.90 | 51.90 | 51.90 | -3.00% | 23,208 |
| Aug 28, 2026 | 55.00 | 55.50 | 54.80 | 55.50 | 53.50 | 0.91% | 23,065 |
| Aug 26, 2026 | 55.10 | 55.30 | 54.50 | 55.00 | 53.02 | 0.92% | 13,116 |
| Aug 24, 2026 | 54.50 | 55.60 | 54.50 | 54.50 | 52.54 | 0.37% | 12,181 |
| Aug 21, 2026 | 54.00 | 54.30 | 54.00 | 54.30 | 52.35 | 1.69% | 2,034 |
| Aug 20, 2026 | 54.20 | 54.20 | 53.40 | 53.40 | 51.48 | -1.84% | 3,091 |
| Aug 19, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 52.44 | 0.37% | 1,025 |
| Aug 18, 2026 | 53.90 | 54.20 | 53.90 | 54.20 | 52.25 | 1.12% | 5,008 |
| Aug 17, 2026 | 53.80 | 53.80 | 53.60 | 53.60 | 51.67 | -0.37% | 4,210 |
| Aug 14, 2026 | 53.80 | 54.10 | 53.80 | 53.80 | 51.86 | 0.37% | 6,186 |
| Aug 13, 2026 | 53.50 | 53.60 | 53.50 | 53.60 | 51.67 | -0.74% | 2,306 |
| Aug 12, 2026 | 53.90 | 54.00 | 53.30 | 54.00 | 52.06 | - | 12,119 |
| Aug 11, 2026 | 53.10 | 54.00 | 53.10 | 54.00 | 52.06 | 1.69% | 9,250 |
| Aug 10, 2026 | 53.00 | 53.10 | 52.50 | 53.10 | 51.19 | 3.11% | 26,315 |
| Aug 7, 2026 | 51.90 | 51.90 | 51.50 | 51.50 | 49.65 | -0.77% | 5,040 |
| Aug 6, 2026 | 50.90 | 51.90 | 50.90 | 51.90 | 50.03 | - | 8,150 |
| Aug 5, 2026 | 51.90 | 51.90 | 51.90 | 51.90 | 50.03 | 0.39% | 2,152 |
| Aug 4, 2026 | 50.90 | 51.70 | 50.80 | 51.70 | 49.84 | 0.19% | 3,360 |
| Aug 3, 2026 | 51.10 | 51.60 | 51.10 | 51.60 | 49.74 | 0.19% | 2,007 |
| Jul 31, 2026 | 51.40 | 51.50 | 50.30 | 51.50 | 49.65 | 3.00% | 6,000 |
| Jul 30, 2026 | 49.60 | 50.00 | 49.50 | 50.00 | 48.20 | 0.91% | 15,040 |
| Jul 29, 2026 | 50.50 | 50.50 | 49.50 | 49.55 | 47.77 | -1.88% | 23,633 |
| Jul 28, 2026 | 51.00 | 51.00 | 50.50 | 50.50 | 48.68 | -2.88% | 10,084 |
| Jul 27, 2026 | 52.70 | 52.70 | 51.50 | 52.00 | 50.13 | -0.95% | 11,194 |
| Jul 24, 2026 | 52.00 | 52.50 | 52.00 | 52.50 | 50.61 | 0.77% | 4,307 |
| Jul 23, 2026 | 51.70 | 52.10 | 51.50 | 52.10 | 50.23 | 0.58% | 9,009 |