Taiwan Kong King Co.,Ltd (TPEX:3093)
Taiwan · Delayed Price · Currency is TWD 59.20
-3.40 (-5.43%)
May 8, 2026, 1:30 PM CST
Taiwan Kong King Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 62.60 | 63.90 | 58.50 | 59.20 | 59.20 | -5.43% | 1,873,987 |
| May 7, 2026 | 65.20 | 67.10 | 62.50 | 62.60 | 62.60 | -3.25% | 2,852,825 |
| May 6, 2026 | 69.30 | 70.20 | 63.90 | 64.70 | 64.70 | 1.25% | 10,855,430 |
| May 5, 2026 | 58.50 | 63.90 | 57.60 | 63.90 | 63.90 | 9.98% | 2,124,596 |
| May 4, 2026 | 58.50 | 59.80 | 57.00 | 58.10 | 58.10 | -0.68% | 2,368,338 |
| Apr 30, 2026 | 62.00 | 64.00 | 58.10 | 58.50 | 58.50 | -6.25% | 3,501,804 |
| Apr 29, 2026 | 61.50 | 66.90 | 61.50 | 62.40 | 62.40 | 1.96% | 5,646,167 |
| Apr 28, 2026 | 55.70 | 61.20 | 55.40 | 61.20 | 61.20 | 9.87% | 2,621,539 |
| Apr 27, 2026 | 61.60 | 61.90 | 55.50 | 55.70 | 55.70 | -9.58% | 3,934,966 |
| Apr 24, 2026 | 61.10 | 65.00 | 60.40 | 61.60 | 61.60 | 0.98% | 4,029,850 |
| Apr 23, 2026 | 65.20 | 66.60 | 58.30 | 61.00 | 61.00 | -5.72% | 7,661,275 |
| Apr 22, 2026 | 65.50 | 66.90 | 62.90 | 64.70 | 64.70 | -6.64% | 6,173,783 |
| Apr 21, 2026 | 74.10 | 74.70 | 66.50 | 69.30 | 69.30 | -5.71% | 6,943,685 |
| Apr 20, 2026 | 77.00 | 77.50 | 72.10 | 73.50 | 73.50 | 0.68% | 5,458,222 |
| Apr 17, 2026 | 72.00 | 75.80 | 70.90 | 73.00 | 73.00 | -0.27% | 4,697,078 |
| Apr 16, 2026 | 75.60 | 76.20 | 70.60 | 73.20 | 73.20 | -3.17% | 10,761,280 |
| Apr 15, 2026 | 74.50 | 75.60 | 74.00 | 75.60 | 75.60 | 9.88% | 4,624,875 |
| Apr 14, 2026 | 64.80 | 68.80 | 63.80 | 68.80 | 68.80 | 9.90% | 4,506,744 |
| Apr 13, 2026 | 57.30 | 68.40 | 57.30 | 62.60 | 62.60 | -1.57% | 6,885,040 |
| Apr 10, 2026 | 67.00 | 69.80 | 61.00 | 63.60 | 63.60 | 0.16% | 9,930,517 |
| Apr 9, 2026 | 59.90 | 63.50 | 59.90 | 63.50 | 63.50 | 9.86% | 4,901,905 |
| Apr 8, 2026 | 57.80 | 57.80 | 55.60 | 57.80 | 57.80 | 9.89% | 4,721,727 |
| Apr 7, 2026 | 51.50 | 52.60 | 50.00 | 52.60 | 52.60 | 9.81% | 4,314,915 |
| Apr 2, 2026 | 49.20 | 49.20 | 47.50 | 47.90 | 47.90 | -0.93% | 448,891 |
| Apr 1, 2026 | 48.50 | 48.50 | 46.30 | 48.35 | 48.35 | 6.73% | 599,633 |
| Mar 31, 2026 | 46.00 | 49.95 | 45.30 | 45.30 | 45.30 | -4.73% | 620,106 |
| Mar 30, 2026 | 45.00 | 47.75 | 45.00 | 47.55 | 47.55 | 7.82% | 932,962 |
| 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 |