Taiwan Kong King Co.,Ltd (TPEX:3093)
Taiwan · Delayed Price · Currency is TWD 48.20
+0.65 (1.37%)
Aug 19, 2026, 1:30 PM CST
Taiwan Kong King Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 48.00 | 48.55 | 47.45 | 48.00 | 48.00 | 1.27% | 234,291 |
| Aug 7, 2026 | 49.15 | 49.15 | 47.05 | 47.40 | 47.40 | -2.17% | 396,337 |
| Aug 6, 2026 | 46.35 | 48.90 | 45.50 | 48.45 | 48.45 | 4.19% | 332,302 |
| Aug 5, 2026 | 46.65 | 48.50 | 46.15 | 46.50 | 46.50 | 1.42% | 461,784 |
| Aug 4, 2026 | 43.50 | 45.95 | 42.60 | 45.85 | 45.85 | 4.80% | 384,978 |
| Aug 3, 2026 | 42.90 | 44.70 | 42.50 | 43.75 | 43.75 | 1.86% | 582,808 |
| Jul 31, 2026 | 44.10 | 44.10 | 42.10 | 42.95 | 42.95 | 7.11% | 943,065 |
| Jul 30, 2026 | 41.90 | 43.35 | 39.90 | 40.10 | 40.10 | -6.85% | 1,059,063 |
| Jul 29, 2026 | 44.05 | 45.55 | 41.15 | 43.05 | 43.05 | -4.33% | 1,474,408 |
| Jul 28, 2026 | 45.05 | 46.30 | 44.65 | 45.00 | 45.00 | -4.96% | 386,362 |
| Jul 27, 2026 | 48.35 | 49.30 | 46.30 | 47.35 | 47.35 | -2.17% | 397,836 |
| Jul 24, 2026 | 49.10 | 50.60 | 48.10 | 48.40 | 48.40 | -1.83% | 442,562 |
| Jul 23, 2026 | 49.40 | 50.00 | 48.10 | 49.30 | 49.30 | 1.54% | 399,477 |
| Jul 22, 2026 | 48.50 | 49.45 | 47.65 | 48.55 | 48.55 | 4.07% | 627,705 |
| Jul 21, 2026 | 45.00 | 47.20 | 45.00 | 46.65 | 46.65 | 2.30% | 409,665 |
| Jul 20, 2026 | 47.30 | 47.30 | 43.50 | 45.60 | 45.60 | -3.59% | 1,122,026 |
| Jul 17, 2026 | 49.25 | 49.95 | 46.60 | 47.30 | 47.30 | -7.07% | 1,528,928 |
| Jul 16, 2026 | 50.50 | 52.20 | 50.50 | 50.90 | 50.90 | -2.12% | 555,322 |
| Jul 15, 2026 | 52.50 | 52.90 | 50.70 | 52.00 | 52.00 | 0.58% | 962,932 |
| Jul 14, 2026 | 53.80 | 54.20 | 48.90 | 51.70 | 51.70 | -4.79% | 2,948,278 |
| Jul 13, 2026 | 57.10 | 57.90 | 53.60 | 54.30 | 54.30 | -3.72% | 1,102,190 |
| Jul 9, 2026 | 60.50 | 60.50 | 56.40 | 56.40 | 56.40 | -2.59% | 1,462,802 |
| Jul 8, 2026 | 62.00 | 62.10 | 57.40 | 57.90 | 57.90 | -6.61% | 1,906,043 |
| Jul 7, 2026 | 69.90 | 69.90 | 61.60 | 62.00 | 62.00 | -9.36% | 2,852,600 |
| Jul 6, 2026 | 70.60 | 71.10 | 68.40 | 68.40 | 68.40 | -2.56% | 1,350,811 |
| Jul 3, 2026 | 73.30 | 74.00 | 70.00 | 70.20 | 70.20 | -4.10% | 1,977,184 |
| Jul 2, 2026 | 72.70 | 75.60 | 72.60 | 73.20 | 73.20 | -0.88% | 2,362,316 |
| Jul 1, 2026 | 73.00 | 76.80 | 69.80 | 75.00 | 73.85 | 4.17% | 6,706,062 |
| Jun 30, 2026 | 70.90 | 74.80 | 69.00 | 72.00 | 70.90 | 3.45% | 3,043,284 |
| Jun 29, 2026 | 75.00 | 77.70 | 67.50 | 69.60 | 68.53 | -1.97% | 5,533,743 |
| Jun 26, 2026 | 71.30 | 73.90 | 69.60 | 71.00 | 69.91 | -0.56% | 3,377,389 |
| Jun 25, 2026 | 72.40 | 74.60 | 70.00 | 71.40 | 70.31 | -1.24% | 4,067,954 |
| Jun 24, 2026 | 70.50 | 74.40 | 68.20 | 72.30 | 71.19 | 6.79% | 10,648,007 |
| Jun 23, 2026 | 65.70 | 68.90 | 63.00 | 67.70 | 66.66 | 3.68% | 3,205,967 |
| Jun 22, 2026 | 65.60 | 65.80 | 62.60 | 65.30 | 64.30 | 0.46% | 1,900,541 |
| Jun 18, 2026 | 64.20 | 65.70 | 63.60 | 65.00 | 64.00 | 0.93% | 1,905,545 |
| Jun 17, 2026 | 64.00 | 65.90 | 62.70 | 64.40 | 63.41 | 0.63% | 2,353,966 |
| Jun 16, 2026 | 64.80 | 66.20 | 62.40 | 64.00 | 63.02 | -1.08% | 1,971,937 |
| Jun 15, 2026 | 60.60 | 65.70 | 60.30 | 64.70 | 63.71 | 7.12% | 3,466,733 |
| Jun 12, 2026 | 62.40 | 62.40 | 59.10 | 60.40 | 59.48 | 0.17% | 1,572,451 |
| Jun 11, 2026 | 60.80 | 61.60 | 58.60 | 60.30 | 59.38 | -0.50% | 1,912,326 |
| Jun 10, 2026 | 63.40 | 67.90 | 60.40 | 60.60 | 59.67 | -4.11% | 5,838,126 |
| Jun 9, 2026 | 66.00 | 68.60 | 62.80 | 63.20 | 62.23 | -4.24% | 10,047,633 |
| Jun 8, 2026 | 57.70 | 70.40 | 57.70 | 66.00 | 64.99 | 3.13% | 10,055,481 |