Taiwan Kong King Co.,Ltd (TPEX:3093)
Taiwan · Delayed Price · Currency is TWD 65.00
+0.60 (0.93%)
Jun 18, 2026, 1:30 PM CST
Taiwan Kong King Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 64.20 | 65.70 | 63.60 | 65.00 | 65.00 | 0.93% | 1,905,545 |
| Jun 17, 2026 | 64.00 | 65.90 | 62.70 | 64.40 | 64.40 | 0.63% | 2,353,966 |
| Jun 16, 2026 | 64.80 | 66.20 | 62.40 | 64.00 | 64.00 | -1.08% | 1,971,937 |
| Jun 15, 2026 | 60.60 | 65.70 | 60.30 | 64.70 | 64.70 | 7.12% | 3,466,733 |
| Jun 12, 2026 | 62.40 | 62.40 | 59.10 | 60.40 | 60.40 | 0.17% | 1,572,451 |
| Jun 11, 2026 | 60.80 | 61.60 | 58.60 | 60.30 | 60.30 | -0.50% | 1,912,326 |
| Jun 10, 2026 | 63.40 | 67.90 | 60.40 | 60.60 | 60.60 | -4.11% | 5,838,126 |
| Jun 9, 2026 | 66.00 | 68.60 | 62.80 | 63.20 | 63.20 | -4.24% | 10,047,633 |
| Jun 8, 2026 | 57.70 | 70.40 | 57.70 | 66.00 | 66.00 | 3.13% | 10,055,481 |
| Jun 5, 2026 | 61.50 | 64.00 | 58.60 | 64.00 | 64.00 | 3.73% | 7,060,326 |
| Jun 4, 2026 | 56.10 | 61.70 | 56.10 | 61.70 | 61.70 | 9.98% | 6,183,743 |
| Jun 3, 2026 | 51.50 | 56.10 | 51.30 | 56.10 | 56.10 | 10.00% | 1,952,204 |
| Jun 2, 2026 | 52.10 | 52.10 | 50.00 | 51.00 | 51.00 | -1.92% | 947,890 |
| Jun 1, 2026 | 52.50 | 53.10 | 51.60 | 52.00 | 52.00 | -0.76% | 923,738 |
| 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 |