Taiwan Kong King Co.,Ltd (TPEX:3093)
Taiwan · Delayed Price · Currency is TWD 46.20
+0.35 (0.76%)
Oct 2, 2026, 1:30 PM CST
Taiwan Kong King Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 46.05 | 46.55 | 45.65 | 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 |
| 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 |