King House CO., Ltd. (TPEX:4419)
Taiwan · Delayed Price · Currency is TWD 46.00
-0.15 (-0.33%)
Sep 5, 2025, 1:33 PM CST
King House CO. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 46.95 | 46.95 | 45.80 | 46.00 | 46.00 | -0.33% | 21,005 |
| Sep 4, 2025 | 46.35 | 46.35 | 46.05 | 46.15 | 46.15 | -1.49% | 9,443 |
| Sep 3, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | -1.16% | 1,580 |
| Sep 2, 2025 | 47.30 | 48.70 | 46.15 | 47.40 | 47.40 | 2.16% | 7,763 |
| Sep 1, 2025 | 46.00 | 46.60 | 45.80 | 46.40 | 46.40 | 0.87% | 5,029 |
| Aug 29, 2025 | 46.60 | 46.60 | 46.00 | 46.00 | 46.00 | -3.16% | 8,002 |
| Aug 28, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -0.11% | 1,001 |
| Aug 27, 2025 | 47.20 | 47.55 | 46.15 | 47.55 | 47.55 | -0.73% | 6,264 |
| Aug 26, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | -0.21% | 1,000 |
| Aug 25, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 1,001 |
| Aug 22, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -1.64% | 1,200 |
| Aug 21, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -0.20% | 1,000 |
| Aug 20, 2025 | 46.50 | 48.90 | 46.50 | 48.90 | 48.90 | 4.04% | 4,489 |
| Aug 19, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -1.67% | 1,784 |
| Aug 18, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - | 1,000 |
| Aug 15, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 0.63% | 1,291 |
| Aug 14, 2025 | 48.00 | 48.00 | 47.50 | 47.50 | 47.50 | -1.04% | 2,001 |
| Aug 13, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -2.04% | 1,822 |
| Aug 12, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 1,000 |
| Aug 11, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 1,001 |
| Aug 8, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -1.80% | 1,000 |
| Aug 7, 2025 | 49.00 | 49.90 | 49.00 | 49.90 | 49.90 | -0.10% | 2,000 |
| Aug 6, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | 1.94% | 1,001 |
| Aug 5, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.61% | 1,009 |
| Aug 4, 2025 | 49.00 | 49.30 | 49.00 | 49.30 | 49.30 | 0.10% | 2,102 |
| Aug 1, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | 2.60% | 1,860 |
| Jul 31, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -1.94% | 3,062 |
| Jul 30, 2025 | 49.45 | 49.45 | 48.00 | 48.95 | 48.95 | 0.72% | 5,022 |
| Jul 29, 2025 | 49.50 | 49.50 | 48.60 | 48.60 | 48.60 | -4.52% | 2,001 |
| Jul 28, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | 3.46% | 1,794 |
| Jul 25, 2025 | 47.85 | 49.20 | 47.85 | 49.20 | 49.20 | -0.51% | 5,399 |
| Jul 24, 2025 | 47.80 | 49.45 | 47.80 | 49.45 | 49.45 | 3.45% | 3,267 |
| Jul 23, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -2.25% | 2,322 |
| Jul 22, 2025 | 47.30 | 48.90 | 47.30 | 48.90 | 48.90 | 2.30% | 4,004 |
| Jul 21, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -1.14% | 5,230 |
| Jul 18, 2025 | 47.00 | 48.35 | 47.00 | 48.35 | 48.35 | 0.21% | 6,000 |
| Jul 17, 2025 | 46.80 | 48.25 | 46.80 | 48.25 | 48.25 | 3.10% | 5,659 |
| Jul 16, 2025 | 47.80 | 47.80 | 45.80 | 46.80 | 46.80 | -2.09% | 39,000 |
| Jul 15, 2025 | 47.80 | 47.85 | 47.80 | 47.80 | 47.80 | - | 6,003 |
| Jul 14, 2025 | 48.00 | 48.00 | 47.80 | 47.80 | 47.80 | -0.42% | 8,253 |
| Jul 11, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.42% | 5,000 |
| Jul 10, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.10% | 6,000 |
| Jul 9, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - | 5,000 |
| Jul 8, 2025 | 47.80 | 47.85 | 47.80 | 47.85 | 47.85 | -0.52% | 7,000 |
| Jul 7, 2025 | 48.00 | 48.10 | 48.00 | 48.10 | 48.10 | 0.21% | 5,001 |
| Jul 4, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 3,030 |
| Jul 3, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 7,011 |
| Jul 2, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -1.64% | 5,006 |
| Jul 1, 2025 | 48.10 | 48.80 | 48.10 | 48.80 | 48.80 | -5.79% | 3,131 |
| Jun 30, 2025 | 50.30 | 51.90 | 50.30 | 51.80 | 51.80 | 2.78% | 153,121 |