Taiwan Kong King Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	61.50	64.00	58.60	64.00	63.02	3.73%	7,060,326
Jun 4, 2026	56.10	61.70	56.10	61.70	60.76	9.98%	6,183,743
Jun 3, 2026	51.50	56.10	51.30	56.10	55.24	10.00%	1,952,204
Jun 2, 2026	52.10	52.10	50.00	51.00	50.22	-1.92%	947,890
Jun 1, 2026	52.50	53.10	51.60	52.00	51.20	-0.76%	923,738
May 29, 2026	52.70	53.80	51.80	52.40	51.60	0.19%	788,808
May 28, 2026	54.50	55.60	51.70	52.30	51.50	-4.39%	1,254,673
May 27, 2026	57.90	59.20	54.30	54.70	53.86	-6.34%	2,524,863
May 26, 2026	56.00	59.60	53.90	58.40	57.51	4.29%	3,985,709
May 25, 2026	52.10	56.60	50.90	56.00	55.14	7.49%	3,183,828
May 22, 2026	48.70	53.20	48.70	52.10	51.30	7.53%	3,035,582
May 21, 2026	48.35	49.85	47.90	48.45	47.71	1.36%	881,218
May 20, 2026	48.60	49.70	47.80	47.80	47.07	-1.54%	779,500
May 19, 2026	51.50	51.50	48.40	48.55	47.81	-4.80%	1,584,925