King House CO., Ltd. (TPEX:4419)
Taiwan · Delayed Price · Currency is TWD 49.60
+0.30 (0.61%)
At close: Mar 27, 2026
King House CO. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 49.00 | 49.60 | 48.80 | 49.60 | 49.60 | 0.61% | 36,067 |
| Mar 26, 2026 | 47.20 | 49.30 | 47.20 | 49.30 | 49.30 | 4.45% | 30,679 |
| Mar 25, 2026 | 47.60 | 47.80 | 46.60 | 47.20 | 47.20 | -0.84% | 17,004 |
| Mar 24, 2026 | 46.35 | 47.60 | 46.35 | 47.60 | 47.60 | 2.70% | 11,740 |
| Mar 23, 2026 | 46.20 | 46.35 | 45.95 | 46.35 | 46.35 | 1.20% | 11,256 |
| Mar 20, 2026 | 45.75 | 45.80 | 45.75 | 45.80 | 45.80 | - | 4,006 |
| Mar 19, 2026 | 45.30 | 45.80 | 45.30 | 45.80 | 45.80 | 0.33% | 5,073 |
| Mar 18, 2026 | 45.70 | 45.70 | 45.35 | 45.65 | 45.65 | 0.11% | 7,225 |
| Mar 17, 2026 | 45.20 | 45.60 | 45.20 | 45.60 | 45.60 | 0.88% | 12,743 |
| Mar 16, 2026 | 45.05 | 45.20 | 45.05 | 45.20 | 45.20 | 0.33% | 7,015 |
| Mar 13, 2026 | 45.00 | 45.20 | 45.00 | 45.05 | 45.05 | 0.11% | 7,225 |
| Mar 12, 2026 | 45.10 | 45.15 | 45.00 | 45.00 | 45.00 | - | 23,644 |
| Mar 11, 2026 | 45.05 | 45.40 | 45.00 | 45.00 | 45.00 | - | 29,213 |
| Mar 10, 2026 | 44.90 | 45.10 | 44.80 | 45.00 | 45.00 | 0.22% | 16,021 |
| Mar 9, 2026 | 45.00 | 45.00 | 44.90 | 44.90 | 44.90 | -0.44% | 3,065 |
| Mar 6, 2026 | 44.05 | 45.10 | 44.05 | 45.10 | 45.10 | 3.44% | 4,110 |
| Mar 5, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.23% | 1,017 |
| Mar 4, 2026 | 43.55 | 44.00 | 43.50 | 43.50 | 43.50 | -1.92% | 5,018 |
| Mar 3, 2026 | 44.80 | 44.80 | 44.35 | 44.35 | 44.35 | -1.00% | 11,020 |
| Mar 2, 2026 | 45.70 | 45.70 | 44.55 | 44.80 | 44.80 | - | 9,521 |
| Feb 26, 2026 | 45.00 | 45.00 | 44.80 | 44.80 | 44.80 | -0.44% | 13,948 |
| Feb 25, 2026 | 45.95 | 45.95 | 45.00 | 45.00 | 45.00 | -0.44% | 29,028 |
| Feb 24, 2026 | 46.25 | 46.25 | 44.95 | 45.20 | 45.20 | -1.09% | 15,447 |
| Feb 23, 2026 | 46.30 | 46.30 | 44.70 | 45.70 | 45.70 | 2.12% | 11,455 |
| Feb 11, 2026 | 44.50 | 46.05 | 44.50 | 44.75 | 44.75 | 0.56% | 4,009 |
| Feb 10, 2026 | 44.55 | 44.55 | 44.40 | 44.50 | 44.50 | -2.63% | 7,064 |
| Feb 9, 2026 | 44.80 | 45.70 | 44.60 | 45.70 | 45.70 | -0.22% | 3,026 |
| Feb 6, 2026 | 45.30 | 45.80 | 45.30 | 45.80 | 45.80 | -1.61% | 2,321 |
| Feb 5, 2026 | 46.00 | 46.55 | 45.40 | 46.55 | 46.55 | -0.21% | 5,258 |
| Feb 4, 2026 | 46.90 | 46.90 | 45.70 | 46.65 | 46.65 | -1.69% | 8,088 |
| Feb 3, 2026 | 47.30 | 47.45 | 46.00 | 47.45 | 47.45 | -2.97% | 14,309 |
| Feb 2, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | -0.10% | 1,208 |
| Jan 30, 2026 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - | 1,194 |
| Jan 29, 2026 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - | 1,014 |
| Jan 28, 2026 | 48.90 | 48.95 | 48.90 | 48.95 | 48.95 | - | 3,468 |
| Jan 27, 2026 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | 0.72% | 1,641 |
| Jan 26, 2026 | 46.85 | 48.60 | 46.50 | 48.60 | 48.60 | 6.81% | 5,499 |
| Jan 23, 2026 | 46.95 | 46.95 | 45.50 | 45.50 | 45.50 | -7.14% | 5,052 |
| Jan 22, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.10% | 1,340 |
| Jan 20, 2026 | 49.95 | 49.95 | 46.00 | 49.05 | 49.05 | -1.80% | 17,041 |
| Jan 19, 2026 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | 2.04% | 1,002 |
| Jan 16, 2026 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | 2.09% | 1,033 |
| Jan 15, 2026 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | 0.74% | 1,000 |
| Jan 14, 2026 | 48.95 | 48.95 | 46.00 | 47.60 | 47.60 | -0.31% | 3,001 |
| Jan 13, 2026 | 47.95 | 47.95 | 45.00 | 47.75 | 47.75 | 1.81% | 4,005 |
| Jan 12, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | -1.78% | 1,003 |
| Jan 9, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 3.47% | 1,214 |
| Jan 8, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 0.22% | 1,569 |
| Jan 7, 2026 | 46.95 | 46.95 | 45.05 | 46.05 | 46.05 | 1.43% | 8,496 |
| Jan 6, 2026 | 46.20 | 46.45 | 45.00 | 45.40 | 45.40 | -1.73% | 10,563 |