King House CO., Ltd. (TPEX:4419)
Taiwan · Delayed Price · Currency is TWD 53.60
+1.40 (2.68%)
Dec 31, 2025, 1:30 PM CST
King House CO. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 52.50 | 54.20 | 52.20 | 53.60 | 53.60 | 2.68% | 277,920 |
| Dec 30, 2025 | 50.20 | 52.30 | 50.20 | 52.20 | 52.20 | 2.55% | 71,843 |
| Dec 29, 2025 | 49.85 | 50.90 | 49.85 | 50.90 | 50.90 | 3.04% | 41,889 |
| Dec 26, 2025 | 49.15 | 49.40 | 49.15 | 49.40 | 49.40 | 0.51% | 26,001 |
| Dec 24, 2025 | 48.95 | 49.15 | 48.95 | 49.15 | 49.15 | 0.31% | 18,200 |
| Dec 23, 2025 | 48.40 | 49.00 | 48.10 | 49.00 | 49.00 | - | 6,000 |
| Dec 22, 2025 | 48.30 | 49.00 | 48.20 | 49.00 | 49.00 | 2.08% | 7,001 |
| Dec 19, 2025 | 47.05 | 48.00 | 47.05 | 48.00 | 48.00 | 0.95% | 7,000 |
| Dec 18, 2025 | 47.00 | 47.55 | 46.90 | 47.55 | 47.55 | 0.21% | 3,000 |
| Dec 17, 2025 | 48.85 | 48.85 | 47.00 | 47.45 | 47.45 | -0.32% | 33,001 |
| Dec 16, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 1.17% | 2,003 |
| Dec 15, 2025 | 46.15 | 47.05 | 46.15 | 47.05 | 47.05 | 2.28% | 12,001 |
| Dec 12, 2025 | 45.55 | 46.00 | 45.30 | 46.00 | 46.00 | 1.32% | 8,522 |
| Dec 11, 2025 | 45.00 | 45.40 | 44.55 | 45.40 | 45.40 | 1.45% | 6,286 |
| Dec 10, 2025 | 44.00 | 44.75 | 44.00 | 44.75 | 44.75 | 1.82% | 5,000 |
| Dec 9, 2025 | 43.75 | 43.95 | 43.75 | 43.95 | 43.95 | 0.46% | 3,002 |
| Dec 8, 2025 | 43.75 | 43.75 | 43.50 | 43.75 | 43.75 | 2.10% | 12,004 |
| Dec 5, 2025 | 41.35 | 42.85 | 41.35 | 42.85 | 42.85 | 1.42% | 12,000 |
| Dec 4, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - | 1,000 |
| Dec 3, 2025 | 41.00 | 42.25 | 40.90 | 42.25 | 42.25 | 1.20% | 5,191 |
| Dec 2, 2025 | 42.00 | 42.00 | 41.75 | 41.75 | 41.75 | -0.60% | 3,482 |
| Dec 1, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -2.33% | 1,000 |
| Nov 28, 2025 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 0.12% | 3,000 |
| Nov 26, 2025 | 43.00 | 43.00 | 42.95 | 42.95 | 42.95 | 2.26% | 2,001 |
| Nov 25, 2025 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | 1.69% | 5,003 |
| Nov 24, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | -0.48% | 1,001 |
| Nov 20, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | -1.66% | 1,071 |
| Nov 19, 2025 | 41.00 | 42.20 | 40.70 | 42.20 | 42.20 | -1.75% | 7,004 |
| Nov 18, 2025 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - | 1,009 |
| Nov 17, 2025 | 42.05 | 42.95 | 42.00 | 42.95 | 42.95 | 2.14% | 6,001 |
| Nov 14, 2025 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | -3.89% | 1,001 |
| Nov 13, 2025 | 42.60 | 43.75 | 42.10 | 43.75 | 43.75 | -0.11% | 5,115 |
| Nov 12, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -0.45% | 1,452 |
| Nov 11, 2025 | 44.80 | 44.80 | 44.00 | 44.00 | 44.00 | 1.15% | 2,642 |
| Nov 10, 2025 | 43.00 | 43.50 | 42.00 | 43.50 | 43.50 | -1.47% | 22,300 |
| Nov 7, 2025 | 45.40 | 46.00 | 44.15 | 44.15 | 44.15 | -4.02% | 4,386 |
| Nov 6, 2025 | 48.95 | 48.95 | 46.00 | 46.00 | 46.00 | 3.37% | 20,197 |
| Nov 5, 2025 | 45.00 | 45.40 | 43.80 | 44.50 | 44.50 | -3.05% | 14,000 |
| Nov 4, 2025 | 44.80 | 45.90 | 44.50 | 45.90 | 45.90 | 1.89% | 6,001 |
| Nov 3, 2025 | 45.00 | 45.05 | 45.00 | 45.05 | 45.05 | -2.38% | 4,001 |
| Oct 31, 2025 | 46.60 | 46.60 | 45.50 | 46.15 | 46.15 | 0.98% | 4,002 |
| Oct 30, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | -0.11% | 1,000 |
| Oct 29, 2025 | 45.00 | 45.75 | 45.00 | 45.75 | 45.75 | -0.11% | 2,040 |
| Oct 28, 2025 | 46.25 | 46.25 | 45.80 | 45.80 | 45.80 | 0.11% | 3,000 |
| Oct 27, 2025 | 46.95 | 46.95 | 45.10 | 45.75 | 45.75 | -0.22% | 6,000 |
| Oct 23, 2025 | 45.95 | 45.95 | 45.50 | 45.85 | 45.85 | 0.44% | 7,001 |
| Oct 22, 2025 | 46.65 | 46.65 | 45.60 | 45.65 | 45.65 | -1.72% | 7,338 |
| Oct 21, 2025 | 46.00 | 46.75 | 45.80 | 46.45 | 46.45 | -1.06% | 10,000 |
| Oct 20, 2025 | 46.95 | 47.45 | 45.50 | 46.95 | 46.95 | 0.97% | 8,502 |
| Oct 17, 2025 | 46.95 | 46.95 | 46.00 | 46.50 | 46.50 | -0.85% | 9,001 |