KINGZA International CO.,Ltd. (TPEX:2751)
Taiwan · Delayed Price · Currency is TWD 53.10
+0.40 (0.76%)
Jul 15, 2026, 1:30 PM CST
TPEX:2751 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |