Taiwan Kong King Co.,Ltd (TPEX:3093)
Taiwan · Delayed Price · Currency is TWD 24.85
-0.05 (-0.20%)
Nov 3, 2025, 1:30 PM CST
Taiwan Kong King Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 25.30 | 25.30 | 24.80 | 24.90 | 24.90 | -0.20% | 18,516 |
| Oct 30, 2025 | 24.85 | 24.95 | 24.80 | 24.95 | 24.95 | 0.20% | 67,555 |
| Oct 29, 2025 | 25.20 | 25.30 | 24.75 | 24.90 | 24.90 | -1.19% | 143,246 |
| Oct 28, 2025 | 25.45 | 25.45 | 24.85 | 25.20 | 25.20 | -0.98% | 131,181 |
| Oct 27, 2025 | 25.30 | 25.60 | 25.30 | 25.45 | 25.45 | 0.39% | 96,147 |
| Oct 23, 2025 | 25.30 | 25.35 | 25.05 | 25.35 | 25.35 | 0.20% | 58,039 |
| Oct 22, 2025 | 25.20 | 25.30 | 25.05 | 25.30 | 25.30 | 0.40% | 33,305 |
| Oct 21, 2025 | 25.10 | 25.30 | 24.95 | 25.20 | 25.20 | 0.60% | 66,105 |
| Oct 20, 2025 | 25.25 | 25.25 | 24.80 | 25.05 | 25.05 | -0.79% | 74,341 |
| Oct 17, 2025 | 25.00 | 25.35 | 25.00 | 25.25 | 25.25 | - | 72,375 |
| Oct 16, 2025 | 25.55 | 25.55 | 25.00 | 25.25 | 25.25 | 0.40% | 94,659 |
| Oct 15, 2025 | 25.35 | 25.35 | 24.85 | 25.15 | 25.15 | 0.20% | 11,736 |
| Oct 14, 2025 | 25.75 | 26.20 | 24.85 | 25.10 | 25.10 | -0.79% | 171,184 |
| Oct 13, 2025 | 25.00 | 25.80 | 24.60 | 25.30 | 25.30 | -1.17% | 77,347 |
| Oct 9, 2025 | 26.15 | 26.20 | 25.45 | 25.60 | 25.60 | -0.58% | 93,589 |
| Oct 8, 2025 | 25.85 | 25.85 | 25.35 | 25.75 | 25.75 | 0.39% | 106,557 |
| Oct 7, 2025 | 25.85 | 26.00 | 25.45 | 25.65 | 25.65 | -0.77% | 91,892 |
| Oct 3, 2025 | 26.10 | 26.35 | 25.60 | 25.85 | 25.85 | -0.77% | 58,462 |
| Oct 2, 2025 | 26.50 | 26.50 | 25.45 | 26.05 | 26.05 | 1.56% | 147,463 |
| Oct 1, 2025 | 25.70 | 25.80 | 25.50 | 25.65 | 25.65 | -0.19% | 47,315 |
| Sep 30, 2025 | 25.40 | 25.80 | 25.30 | 25.70 | 25.70 | 1.18% | 73,145 |
| Sep 29, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Sep 26, 2025 | 25.95 | 25.95 | 25.25 | 25.40 | 25.40 | -1.36% | 93,092 |
| Sep 25, 2025 | 25.70 | 25.95 | 25.45 | 25.75 | 25.75 | 0.59% | 27,525 |
| Sep 24, 2025 | 25.70 | 25.70 | 25.45 | 25.60 | 25.60 | -0.78% | 79,159 |
| Sep 23, 2025 | 26.30 | 26.30 | 25.70 | 25.80 | 25.80 | -2.46% | 132,687 |
| Sep 22, 2025 | 26.20 | 27.00 | 25.80 | 26.45 | 26.45 | 2.72% | 267,414 |
| Sep 19, 2025 | 25.80 | 26.40 | 25.60 | 25.75 | 25.75 | - | 203,452 |
| Sep 18, 2025 | 25.30 | 25.85 | 25.30 | 25.75 | 25.75 | 1.98% | 112,010 |
| Sep 17, 2025 | 25.70 | 25.70 | 25.25 | 25.25 | 25.25 | - | 90,132 |
| Sep 16, 2025 | 25.25 | 25.35 | 25.15 | 25.25 | 25.25 | - | 72,390 |
| Sep 15, 2025 | 25.20 | 25.65 | 25.00 | 25.25 | 25.25 | 0.20% | 97,309 |
| Sep 12, 2025 | 25.50 | 25.75 | 25.15 | 25.20 | 25.20 | - | 344,418 |
| Sep 11, 2025 | 25.10 | 25.50 | 25.05 | 25.20 | 25.20 | -0.79% | 175,175 |
| Sep 10, 2025 | 25.70 | 25.75 | 25.30 | 25.40 | 25.40 | -1.17% | 240,089 |
| Sep 9, 2025 | 26.05 | 26.10 | 25.30 | 25.70 | 25.70 | -5.86% | 1,082,793 |
| Sep 8, 2025 | 27.30 | 27.60 | 27.10 | 27.30 | 27.30 | - | 173,610 |
| Sep 5, 2025 | 27.15 | 27.40 | 27.10 | 27.30 | 27.30 | 0.92% | 264,409 |
| Sep 4, 2025 | 27.60 | 27.60 | 27.00 | 27.05 | 27.05 | -1.28% | 177,094 |
| 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 |