Taiwan Kong King Co.,Ltd (TPEX:3093)
Taiwan · Delayed Price · Currency is TWD 44.10
+1.00 (2.32%)
Mar 27, 2026, 1:30 PM CST
Taiwan Kong King Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 40.00 | 44.10 | 40.00 | 44.10 | 44.10 | 2.32% | 496,850 |
| Mar 26, 2026 | 44.20 | 44.20 | 42.60 | 43.10 | 43.10 | 3.48% | 520,269 |
| Mar 25, 2026 | 39.40 | 42.50 | 39.40 | 41.65 | 41.65 | 5.71% | 707,721 |
| Mar 24, 2026 | 45.50 | 45.50 | 39.35 | 39.40 | 39.40 | -9.84% | 1,503,682 |
| Mar 23, 2026 | 44.00 | 44.00 | 43.70 | 43.70 | 43.70 | -9.99% | 1,514,700 |
| Mar 20, 2026 | 51.50 | 51.50 | 48.55 | 48.55 | 48.55 | -9.93% | 1,745,118 |
| Mar 19, 2026 | 49.95 | 55.00 | 49.95 | 53.90 | 53.90 | 7.80% | 3,412,863 |
| Mar 18, 2026 | 45.50 | 50.00 | 45.50 | 50.00 | 50.00 | 9.89% | 3,727,143 |
| Mar 17, 2026 | 48.00 | 48.00 | 42.50 | 45.50 | 45.50 | 2.02% | 7,180,585 |
| Mar 16, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 9.99% | 4,516,070 |
| Mar 13, 2026 | 39.00 | 40.55 | 38.40 | 40.55 | 40.55 | 9.89% | 4,608,036 |
| Mar 12, 2026 | 34.80 | 36.90 | 33.80 | 36.90 | 36.90 | 9.99% | 6,528,241 |
| Mar 11, 2026 | 33.15 | 34.30 | 33.00 | 33.55 | 33.55 | 1.51% | 3,157,696 |
| Mar 10, 2026 | 34.00 | 35.00 | 32.30 | 33.05 | 33.05 | -2.79% | 5,780,957 |
| Mar 9, 2026 | 31.60 | 34.00 | 31.60 | 34.00 | 34.00 | 8.97% | 10,995,289 |
| 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 |