Taiwan Kong King Co.,Ltd (TPEX:3093)
Taiwan · Delayed Price · Currency is TWD 31.20
+2.80 (9.86%)
At close: Mar 6, 2026
Taiwan Kong King Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 28.00 | 31.20 | 27.85 | 31.20 | 31.20 | 9.86% | 2,636,172 |
| Mar 5, 2026 | 28.00 | 29.40 | 28.00 | 28.40 | 28.40 | 3.27% | 322,622 |
| Mar 4, 2026 | 28.85 | 28.85 | 27.50 | 27.50 | 27.50 | -5.34% | 597,764 |
| Mar 3, 2026 | 30.80 | 31.00 | 28.65 | 29.05 | 29.05 | -3.01% | 1,541,375 |
| Mar 2, 2026 | 27.55 | 30.00 | 27.50 | 29.95 | 29.95 | 5.09% | 1,522,906 |
| Feb 26, 2026 | 27.00 | 29.00 | 26.95 | 28.50 | 28.50 | 6.54% | 1,262,815 |
| Feb 25, 2026 | 25.95 | 27.10 | 25.95 | 26.75 | 26.75 | 3.08% | 241,687 |
| Feb 24, 2026 | 26.30 | 26.30 | 25.80 | 25.95 | 25.95 | -0.57% | 217,180 |
| Feb 23, 2026 | 26.10 | 26.45 | 25.95 | 26.10 | 26.10 | - | 103,615 |
| Feb 11, 2026 | 26.45 | 26.45 | 25.95 | 26.10 | 26.10 | - | 91,999 |
| Feb 10, 2026 | 27.00 | 27.00 | 25.95 | 26.10 | 26.10 | -1.14% | 267,529 |
| Feb 9, 2026 | 25.95 | 26.50 | 25.95 | 26.40 | 26.40 | 2.13% | 237,871 |
| Feb 6, 2026 | 25.85 | 25.90 | 25.50 | 25.85 | 25.85 | - | 111,489 |
| Feb 5, 2026 | 25.95 | 25.95 | 25.80 | 25.85 | 25.85 | 0.19% | 123,768 |
| Feb 4, 2026 | 26.05 | 26.05 | 25.75 | 25.80 | 25.80 | -0.19% | 60,325 |
| Feb 3, 2026 | 25.80 | 26.25 | 25.70 | 25.85 | 25.85 | 0.19% | 80,695 |
| Feb 2, 2026 | 25.70 | 26.00 | 25.45 | 25.80 | 25.80 | -0.19% | 229,537 |
| Jan 30, 2026 | 26.05 | 26.25 | 25.60 | 25.85 | 25.85 | -0.58% | 203,706 |
| Jan 29, 2026 | 25.50 | 27.00 | 25.50 | 26.00 | 26.00 | 1.36% | 582,254 |
| Jan 28, 2026 | 25.55 | 25.70 | 25.30 | 25.65 | 25.65 | 0.59% | 232,767 |
| Jan 27, 2026 | 25.10 | 25.55 | 25.10 | 25.50 | 25.50 | 1.59% | 172,507 |
| Jan 26, 2026 | 25.20 | 25.60 | 25.00 | 25.10 | 25.10 | - | 144,983 |
| Jan 23, 2026 | 25.20 | 25.20 | 25.00 | 25.10 | 25.10 | -0.59% | 85,246 |
| Jan 22, 2026 | 25.40 | 25.40 | 25.00 | 25.25 | 25.25 | - | 217,815 |
| Jan 21, 2026 | 25.20 | 25.55 | 25.10 | 25.25 | 25.25 | -0.98% | 232,956 |
| Jan 20, 2026 | 25.20 | 25.50 | 25.05 | 25.50 | 25.50 | 0.59% | 236,149 |
| Jan 19, 2026 | 25.60 | 25.65 | 25.25 | 25.35 | 25.35 | -0.20% | 83,351 |
| Jan 16, 2026 | 25.20 | 25.60 | 25.10 | 25.40 | 25.40 | 1.20% | 124,212 |
| Jan 15, 2026 | 25.20 | 25.20 | 24.85 | 25.10 | 25.10 | 0.40% | 106,244 |
| Jan 14, 2026 | 25.10 | 25.15 | 24.85 | 25.00 | 25.00 | -0.20% | 148,411 |
| Jan 13, 2026 | 25.05 | 25.20 | 24.70 | 25.05 | 25.05 | - | 162,058 |
| Jan 12, 2026 | 25.10 | 25.55 | 25.00 | 25.05 | 25.05 | -2.15% | 124,714 |
| Jan 9, 2026 | 25.70 | 25.70 | 25.20 | 25.60 | 25.60 | 1.39% | 76,754 |
| Jan 8, 2026 | 25.60 | 25.60 | 25.20 | 25.25 | 25.25 | -0.20% | 53,380 |
| Jan 7, 2026 | 25.55 | 25.65 | 25.00 | 25.30 | 25.30 | -0.98% | 130,109 |
| Jan 6, 2026 | 25.85 | 25.85 | 25.20 | 25.55 | 25.55 | 0.20% | 140,170 |
| Jan 5, 2026 | 26.25 | 26.25 | 25.45 | 25.50 | 25.50 | -1.54% | 104,660 |
| Jan 2, 2026 | 25.90 | 26.15 | 25.70 | 25.90 | 25.90 | 0.78% | 139,349 |
| Dec 31, 2025 | 25.70 | 25.75 | 25.30 | 25.70 | 25.70 | 0.98% | 127,218 |
| Dec 30, 2025 | 25.30 | 25.70 | 24.70 | 25.45 | 25.45 | 0.20% | 144,897 |
| Dec 29, 2025 | 25.10 | 25.55 | 25.10 | 25.40 | 25.40 | 0.20% | 98,416 |
| Dec 26, 2025 | 25.75 | 25.75 | 25.35 | 25.35 | 25.35 | -1.17% | 79,677 |
| Dec 24, 2025 | 25.80 | 25.80 | 25.35 | 25.65 | 25.65 | 0.39% | 76,773 |
| Dec 23, 2025 | 26.10 | 26.10 | 25.55 | 25.55 | 25.55 | -0.58% | 49,004 |
| Dec 22, 2025 | 25.70 | 25.75 | 25.20 | 25.70 | 25.70 | 0.78% | 128,096 |
| Dec 19, 2025 | 25.75 | 25.75 | 25.20 | 25.50 | 25.50 | 0.20% | 66,239 |
| Dec 18, 2025 | 25.35 | 25.60 | 25.15 | 25.45 | 25.45 | 0.99% | 62,195 |
| Dec 17, 2025 | 25.55 | 25.55 | 25.15 | 25.20 | 25.20 | -0.98% | 60,829 |
| Dec 16, 2025 | 25.35 | 25.85 | 25.15 | 25.45 | 25.45 | 0.20% | 89,614 |
| Dec 15, 2025 | 25.20 | 26.05 | 25.00 | 25.40 | 25.40 | 0.59% | 229,080 |