Taiwan Kong King Co.,Ltd (TPEX:3093)
Taiwan · Delayed Price · Currency is TWD 27.05
-0.35 (-1.28%)
Sep 4, 2025, 2:31 PM CST
Taiwan Kong King Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 27.60 | 27.60 | 27.00 | 27.05 | 27.05 | -1.28% | 177,044 |
| Sep 3, 2025 | 27.50 | 27.50 | 27.10 | 27.40 | 27.40 | 1.29% | 116,276 |
| Sep 2, 2025 | 27.25 | 27.75 | 26.85 | 27.05 | 27.05 | -0.73% | 245,325 |
| Sep 1, 2025 | 28.30 | 28.30 | 27.15 | 27.25 | 27.25 | -2.85% | 239,798 |
| Aug 29, 2025 | 27.90 | 28.05 | 27.50 | 28.05 | 28.05 | 1.81% | 255,001 |
| Aug 28, 2025 | 27.80 | 27.95 | 27.50 | 27.55 | 27.55 | -1.43% | 162,549 |
| Aug 27, 2025 | 27.60 | 28.35 | 27.55 | 27.95 | 27.95 | 2.38% | 237,741 |
| Aug 26, 2025 | 27.60 | 27.80 | 27.25 | 27.30 | 27.30 | -1.80% | 196,878 |
| Aug 25, 2025 | 27.85 | 28.35 | 27.70 | 27.80 | 27.80 | 0.54% | 203,777 |
| Aug 22, 2025 | 27.90 | 27.90 | 27.15 | 27.65 | 27.65 | -0.90% | 173,836 |
| Aug 21, 2025 | 27.00 | 27.95 | 27.00 | 27.90 | 27.90 | 4.69% | 296,970 |
| Aug 20, 2025 | 28.25 | 28.30 | 26.55 | 26.65 | 26.65 | -4.82% | 929,321 |
| Aug 19, 2025 | 28.80 | 28.80 | 27.60 | 28.00 | 28.00 | -1.75% | 916,294 |
| Aug 18, 2025 | 28.65 | 29.20 | 28.30 | 28.50 | 28.50 | -0.70% | 762,462 |
| Aug 15, 2025 | 29.40 | 29.95 | 28.70 | 28.70 | 28.70 | -1.03% | 1,239,976 |
| Aug 14, 2025 | 31.00 | 31.20 | 29.00 | 29.00 | 29.00 | -4.92% | 1,938,144 |
| Aug 13, 2025 | 34.30 | 35.05 | 30.50 | 30.50 | 30.50 | -6.30% | 3,447,893 |
| Aug 12, 2025 | 32.70 | 33.75 | 31.60 | 32.55 | 32.55 | 6.03% | 5,413,141 |
| Aug 11, 2025 | 29.90 | 30.70 | 28.50 | 30.70 | 30.70 | 9.84% | 2,107,133 |
| Aug 8, 2025 | 27.05 | 28.05 | 27.05 | 27.95 | 27.95 | 2.57% | 217,665 |
| Aug 7, 2025 | 27.40 | 27.70 | 26.95 | 27.25 | 27.25 | 0.55% | 112,143 |
| Aug 6, 2025 | 27.15 | 27.80 | 26.45 | 27.10 | 27.10 | 2.07% | 276,620 |
| Aug 5, 2025 | 26.85 | 26.85 | 26.35 | 26.55 | 26.55 | 0.76% | 89,460 |
| Aug 4, 2025 | 26.25 | 26.60 | 26.15 | 26.35 | 26.35 | 0.38% | 25,414 |
| Aug 1, 2025 | 26.20 | 26.65 | 26.20 | 26.25 | 26.25 | -1.13% | 71,339 |
| Jul 31, 2025 | 26.60 | 26.85 | 26.20 | 26.55 | 26.55 | 0.19% | 98,196 |
| Jul 30, 2025 | 26.60 | 26.60 | 26.30 | 26.50 | 26.50 | - | 50,728 |
| Jul 29, 2025 | 26.25 | 26.70 | 26.15 | 26.50 | 26.50 | -1.12% | 43,588 |
| Jul 28, 2025 | 26.55 | 26.95 | 26.50 | 26.80 | 26.80 | 1.13% | 43,047 |
| Jul 25, 2025 | 26.50 | 26.95 | 26.45 | 26.50 | 26.50 | - | 56,208 |
| Jul 24, 2025 | 26.10 | 26.50 | 26.10 | 26.50 | 26.50 | 0.19% | 25,421 |
| Jul 23, 2025 | 26.45 | 26.75 | 25.80 | 26.45 | 26.45 | 2.72% | 71,035 |
| Jul 22, 2025 | 27.10 | 27.10 | 25.60 | 25.75 | 25.75 | -3.01% | 296,811 |
| Jul 21, 2025 | 27.00 | 27.15 | 26.50 | 26.55 | 26.55 | - | 73,420 |
| Jul 18, 2025 | 25.90 | 26.75 | 25.65 | 26.55 | 26.55 | 3.11% | 97,374 |
| Jul 17, 2025 | 26.05 | 26.10 | 25.55 | 25.75 | 25.75 | 0.19% | 62,427 |
| Jul 16, 2025 | 25.35 | 25.95 | 25.35 | 25.70 | 25.70 | 1.38% | 137,246 |
| Jul 15, 2025 | 26.50 | 26.60 | 25.10 | 25.35 | 25.35 | -4.34% | 386,931 |
| Jul 14, 2025 | 26.45 | 26.95 | 26.30 | 26.50 | 26.50 | -1.85% | 48,316 |
| Jul 11, 2025 | 26.50 | 27.50 | 26.50 | 27.00 | 27.00 | -0.55% | 111,281 |
| Jul 10, 2025 | 27.40 | 27.50 | 26.80 | 27.15 | 27.15 | 0.74% | 70,304 |
| Jul 9, 2025 | 27.15 | 27.85 | 26.85 | 26.95 | 26.95 | -2.71% | 193,055 |
| Jul 8, 2025 | 27.25 | 28.45 | 26.85 | 27.70 | 27.70 | 1.47% | 66,099 |
| Jul 7, 2025 | 26.55 | 27.85 | 26.55 | 27.30 | 27.30 | 0.74% | 63,911 |
| Jul 4, 2025 | 27.30 | 27.65 | 26.90 | 27.10 | 27.10 | -0.73% | 107,677 |
| Jul 3, 2025 | 27.80 | 27.80 | 26.75 | 27.30 | 27.30 | 1.49% | 116,411 |
| Jul 2, 2025 | 27.00 | 27.35 | 26.80 | 26.90 | 26.90 | -2.71% | 137,008 |
| Jul 1, 2025 | 28.00 | 28.60 | 27.65 | 27.65 | 26.57 | -1.60% | 219,912 |
| Jun 30, 2025 | 28.50 | 28.50 | 28.05 | 28.10 | 27.00 | -1.06% | 82,873 |
| Jun 27, 2025 | 28.15 | 28.50 | 28.10 | 28.40 | 27.29 | 0.18% | 103,310 |