Taiwan Kong King Co.,Ltd (TPEX:3093)
Taiwan · Delayed Price · Currency is TWD 25.05
-0.20 (-0.79%)
Jan 22, 2026, 1:08 PM CST
Taiwan Kong King Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 24.90 | 25.40 | 24.90 | 25.25 | 25.25 | 1.41% | 94,327 |
| Dec 11, 2025 | 24.75 | 24.95 | 24.60 | 24.90 | 24.90 | -0.40% | 34,138 |
| Dec 10, 2025 | 24.95 | 25.00 | 24.45 | 25.00 | 25.00 | 1.01% | 113,597 |
| Dec 9, 2025 | 24.55 | 25.05 | 24.50 | 24.75 | 24.75 | -1.00% | 52,221 |
| Dec 8, 2025 | 25.10 | 25.10 | 24.50 | 25.00 | 25.00 | 1.63% | 16,066 |
| Dec 5, 2025 | 24.70 | 24.70 | 24.00 | 24.60 | 24.60 | -0.81% | 70,847 |
| Dec 4, 2025 | 24.90 | 25.00 | 24.75 | 24.80 | 24.80 | -0.60% | 21,014 |
| Dec 3, 2025 | 25.15 | 25.15 | 24.70 | 24.95 | 24.95 | -0.20% | 32,000 |
| Dec 2, 2025 | 25.20 | 25.20 | 24.45 | 25.00 | 25.00 | 0.40% | 63,084 |
| Dec 1, 2025 | 25.25 | 25.25 | 24.55 | 24.90 | 24.90 | -0.80% | 33,201 |
| Nov 28, 2025 | 25.15 | 25.20 | 24.85 | 25.10 | 25.10 | 0.40% | 69,568 |
| Nov 27, 2025 | 24.70 | 25.20 | 24.40 | 25.00 | 25.00 | 2.04% | 142,592 |
| Nov 26, 2025 | 24.30 | 24.50 | 24.20 | 24.50 | 24.50 | -0.20% | 56,523 |
| Nov 25, 2025 | 24.85 | 24.85 | 24.30 | 24.55 | 24.55 | 0.20% | 26,444 |
| Nov 24, 2025 | 23.75 | 24.50 | 23.75 | 24.50 | 24.50 | 3.16% | 55,000 |
| Nov 21, 2025 | 23.80 | 24.20 | 23.40 | 23.75 | 23.75 | -1.86% | 85,651 |
| Nov 20, 2025 | 24.05 | 24.60 | 23.90 | 24.20 | 24.20 | 0.62% | 44,075 |
| Nov 19, 2025 | 23.90 | 24.05 | 23.75 | 24.05 | 24.05 | -0.21% | 14,087 |
| Nov 18, 2025 | 24.00 | 24.10 | 23.50 | 24.10 | 24.10 | -0.21% | 93,985 |
| Nov 17, 2025 | 24.35 | 24.35 | 24.00 | 24.15 | 24.15 | -0.62% | 59,183 |
| Nov 14, 2025 | 24.55 | 24.75 | 24.20 | 24.30 | 24.30 | 0.41% | 97,105 |
| Nov 13, 2025 | 24.20 | 24.45 | 24.10 | 24.20 | 24.20 | - | 55,151 |
| Nov 12, 2025 | 24.30 | 24.65 | 24.05 | 24.20 | 24.20 | - | 118,191 |
| Nov 11, 2025 | 23.75 | 24.25 | 23.75 | 24.20 | 24.20 | -0.21% | 57,517 |