Taiwan Kong King Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	52.70	53.80	51.80	52.40	52.40	0.19%	788,808
May 28, 2026	54.50	55.60	51.70	52.30	52.30	-4.39%	1,254,673
May 27, 2026	57.90	59.20	54.30	54.70	54.70	-6.34%	2,524,863
May 26, 2026	56.00	59.60	53.90	58.40	58.40	4.29%	3,985,709
May 25, 2026	52.10	56.60	50.90	56.00	56.00	7.49%	3,183,828
May 22, 2026	48.70	53.20	48.70	52.10	52.10	7.53%	3,035,582
May 21, 2026	48.35	49.85	47.90	48.45	48.45	1.36%	881,218
May 20, 2026	48.60	49.70	47.80	47.80	47.80	-1.54%	779,500
May 19, 2026	51.50	51.50	48.40	48.55	48.55	-4.80%	1,584,925
May 18, 2026	50.00	52.00	49.00	51.00	51.00	0.99%	1,166,018
May 15, 2026	52.20	52.90	49.70	50.50	50.50	-2.51%	1,490,153
May 14, 2026	54.00	54.60	51.10	51.80	51.80	-3.72%	2,059,069
May 13, 2026	58.30	58.30	52.60	53.80	53.80	-6.43%	1,963,310
May 12, 2026	59.10	59.40	57.00	57.50	57.50	-3.36%	1,484,292
May 11, 2026	59.80	61.70	59.00	59.50	59.50	0.51%	1,272,367
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