Taiwan Kong King Co.,Ltd (TPEX:3093)
Taiwan · Delayed Price · Currency is TWD 37.40
-0.90 (-2.35%)
Oct 22, 2026, 2:31 PM CST
Taiwan Kong King Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 38.35 | 38.50 | 37.30 | 37.40 | 37.40 | -2.35% | 208,671 |
| Oct 21, 2026 | 38.10 | 39.95 | 38.10 | 38.30 | 38.30 | 0.52% | 244,315 |
| Oct 20, 2026 | 38.55 | 39.25 | 38.05 | 38.10 | 38.10 | -0.39% | 155,063 |
| Oct 19, 2026 | 37.70 | 38.30 | 37.25 | 38.25 | 38.25 | -1.54% | 252,660 |
| Oct 16, 2026 | 38.50 | 39.50 | 38.40 | 38.85 | 38.85 | 1.17% | 128,999 |
| Oct 15, 2026 | 39.65 | 39.65 | 38.30 | 38.40 | 38.40 | -3.76% | 346,345 |
| Oct 14, 2026 | 39.70 | 40.75 | 39.70 | 39.90 | 39.90 | 0.63% | 163,442 |
| Oct 13, 2026 | 40.00 | 41.00 | 39.00 | 39.65 | 39.65 | -4.57% | 497,658 |
| Oct 12, 2026 | 44.10 | 44.10 | 41.55 | 41.55 | 41.55 | -9.97% | 1,242,371 |
| Oct 8, 2026 | 46.50 | 46.70 | 45.80 | 46.15 | 46.15 | -0.75% | 136,311 |
| Oct 7, 2026 | 46.50 | 46.65 | 45.80 | 46.50 | 46.50 | -0.32% | 232,473 |
| Oct 6, 2026 | 47.20 | 47.20 | 45.95 | 46.65 | 46.65 | -0.11% | 285,026 |
| Oct 5, 2026 | 47.30 | 47.30 | 45.90 | 46.70 | 46.70 | 1.08% | 284,846 |
| Oct 2, 2026 | 46.05 | 46.55 | 45.65 | 46.20 | 46.20 | 0.76% | 270,790 |
| Oct 1, 2026 | 44.75 | 45.90 | 44.30 | 45.85 | 45.85 | 2.57% | 266,768 |
| Sep 30, 2026 | 44.50 | 44.95 | 44.30 | 44.70 | 44.70 | 1.82% | 211,123 |
| Sep 29, 2026 | 44.75 | 45.30 | 43.30 | 43.90 | 43.90 | -2.01% | 356,587 |
| Sep 24, 2026 | 44.55 | 44.80 | 44.20 | 44.80 | 44.80 | 0.56% | 90,302 |
| Sep 23, 2026 | 45.30 | 46.00 | 44.40 | 44.55 | 44.55 | -1.66% | 138,975 |
| Sep 22, 2026 | 45.60 | 45.80 | 45.30 | 45.30 | 45.30 | -0.22% | 87,493 |
| Sep 21, 2026 | 44.80 | 45.80 | 44.30 | 45.40 | 45.40 | 1.45% | 233,013 |
| Sep 18, 2026 | 44.25 | 45.05 | 44.20 | 44.75 | 44.75 | 1.36% | 147,829 |
| Sep 17, 2026 | 44.50 | 45.00 | 44.05 | 44.15 | 44.15 | -0.34% | 101,911 |
| Sep 16, 2026 | 43.25 | 44.40 | 43.20 | 44.30 | 44.30 | 2.67% | 112,646 |
| Sep 15, 2026 | 44.75 | 44.75 | 43.00 | 43.15 | 43.15 | -1.03% | 173,435 |
| Sep 14, 2026 | 43.55 | 44.30 | 43.15 | 43.60 | 43.60 | 0.11% | 129,604 |
| Sep 11, 2026 | 44.50 | 44.50 | 43.35 | 43.55 | 43.55 | -2.35% | 218,548 |
| Sep 10, 2026 | 44.55 | 44.65 | 43.60 | 44.60 | 44.60 | 0.11% | 244,226 |
| Sep 9, 2026 | 44.30 | 44.90 | 43.50 | 44.55 | 44.55 | -1.00% | 367,828 |
| Sep 8, 2026 | 46.10 | 46.10 | 45.00 | 45.00 | 45.00 | -1.32% | 155,127 |
| Sep 7, 2026 | 46.25 | 46.25 | 43.65 | 45.60 | 45.60 | 0.88% | 217,475 |
| Sep 4, 2026 | 45.75 | 46.65 | 44.80 | 45.20 | 45.20 | -0.88% | 204,588 |
| Sep 3, 2026 | 47.05 | 47.50 | 45.60 | 45.60 | 45.60 | -2.15% | 311,937 |
| Sep 2, 2026 | 48.25 | 48.25 | 46.50 | 46.60 | 46.60 | -3.32% | 390,777 |
| Sep 1, 2026 | 47.85 | 48.65 | 47.80 | 48.20 | 48.20 | 1.05% | 258,202 |
| Aug 31, 2026 | 48.10 | 48.95 | 47.00 | 47.70 | 47.70 | -3.25% | 331,779 |
| Aug 28, 2026 | 50.00 | 50.00 | 48.90 | 49.30 | 49.30 | 0.51% | 499,420 |
| Aug 27, 2026 | 49.20 | 49.55 | 48.00 | 49.05 | 49.05 | -0.30% | 1,112,293 |
| Aug 26, 2026 | 45.10 | 49.20 | 45.00 | 49.20 | 49.20 | 9.94% | 641,459 |
| Aug 25, 2026 | 44.75 | 44.75 | 43.65 | 44.75 | 44.75 | -1.00% | 250,786 |
| Aug 24, 2026 | 46.15 | 46.70 | 45.10 | 45.20 | 45.20 | -1.53% | 176,307 |
| Aug 21, 2026 | 47.15 | 47.20 | 45.50 | 45.90 | 45.90 | -2.65% | 273,327 |
| Aug 20, 2026 | 49.00 | 49.00 | 46.65 | 47.15 | 47.15 | -2.18% | 271,183 |
| Aug 19, 2026 | 47.05 | 48.95 | 46.50 | 48.20 | 48.20 | 1.37% | 502,680 |
| Aug 18, 2026 | 47.80 | 47.80 | 46.90 | 47.55 | 47.55 | -0.52% | 159,084 |
| Aug 17, 2026 | 48.55 | 48.55 | 47.20 | 47.80 | 47.80 | 1.70% | 244,403 |
| Aug 14, 2026 | 49.60 | 49.60 | 47.00 | 47.00 | 47.00 | -4.57% | 441,775 |
| Aug 13, 2026 | 49.30 | 50.20 | 48.70 | 49.25 | 49.25 | 0.61% | 363,510 |
| Aug 12, 2026 | 49.90 | 49.90 | 48.75 | 48.95 | 48.95 | -0.31% | 332,830 |
| Aug 11, 2026 | 48.65 | 49.95 | 47.90 | 49.10 | 49.10 | 2.29% | 429,514 |