King House CO., Ltd. (TPEX:4419)
Taiwan · Delayed Price · Currency is TWD 46.05
-1.05 (-2.23%)
Sep 8, 2026, 12:13 PM CST
King House CO. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 47.95 | 47.95 | 46.95 | 47.10 | 47.10 | -2.59% | 3,001 |
| Sep 4, 2026 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | 3.42% | 1,401 |
| Sep 3, 2026 | 47.10 | 47.10 | 45.20 | 46.75 | 46.75 | 2.63% | 9,023 |
| Sep 2, 2026 | 45.55 | 45.55 | 45.45 | 45.55 | 45.55 | -0.44% | 7,000 |
| Sep 1, 2026 | 45.75 | 45.75 | 45.70 | 45.75 | 45.75 | 0.11% | 3,000 |
| Aug 31, 2026 | 46.10 | 46.10 | 45.65 | 45.70 | 45.70 | -0.87% | 41,501 |
| Aug 28, 2026 | 46.15 | 46.20 | 46.00 | 46.10 | 46.10 | - | 10,310 |
| Aug 27, 2026 | 46.25 | 46.30 | 46.00 | 46.10 | 46.10 | -0.43% | 24,106 |
| Aug 26, 2026 | 46.25 | 46.30 | 46.25 | 46.30 | 46.30 | - | 3,403 |
| Aug 25, 2026 | 46.25 | 46.30 | 46.20 | 46.30 | 46.30 | 0.22% | 10,160 |
| Aug 24, 2026 | 46.20 | 46.50 | 46.20 | 46.20 | 46.20 | -0.11% | 8,024 |
| Aug 21, 2026 | 46.35 | 46.35 | 46.25 | 46.25 | 46.25 | -1.28% | 4,000 |
| Aug 20, 2026 | 46.25 | 46.85 | 46.25 | 46.85 | 46.85 | 1.30% | 2,457 |
| Aug 19, 2026 | 46.30 | 46.30 | 46.25 | 46.25 | 46.25 | -2.63% | 2,805 |
| Aug 18, 2026 | 48.90 | 48.90 | 47.15 | 47.50 | 47.50 | 3.15% | 5,009 |
| Aug 17, 2026 | 45.80 | 46.10 | 45.80 | 46.05 | 46.05 | -0.97% | 10,941 |
| Aug 14, 2026 | 46.20 | 46.50 | 46.20 | 46.50 | 46.50 | -0.75% | 4,000 |
| Aug 13, 2026 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | -1.37% | 3,255 |
| Aug 12, 2026 | 46.80 | 47.50 | 45.80 | 47.50 | 47.50 | 1.93% | 12,173 |
| Aug 11, 2026 | 46.15 | 46.60 | 46.00 | 46.60 | 46.60 | 0.98% | 9,980 |
| Aug 10, 2026 | 45.80 | 46.15 | 45.80 | 46.15 | 46.15 | 1.10% | 3,004 |
| Aug 7, 2026 | 45.50 | 45.65 | 45.50 | 45.65 | 45.65 | 1.00% | 3,000 |
| Aug 6, 2026 | 45.10 | 45.20 | 45.10 | 45.20 | 45.20 | -0.55% | 2,002 |
| Aug 5, 2026 | 45.25 | 45.45 | 45.25 | 45.45 | 45.45 | 0.55% | 5,102 |
| Aug 4, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | 3,061 |
| Aug 3, 2026 | 45.20 | 45.20 | 45.15 | 45.20 | 45.20 | - | 4,040 |
| Jul 31, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.44% | 1,201 |
| Jul 30, 2026 | 45.05 | 45.05 | 45.00 | 45.00 | 45.00 | - | 2,930 |
| Jul 29, 2026 | 45.20 | 45.20 | 45.00 | 45.00 | 45.00 | -0.22% | 6,160 |
| Jul 28, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | -0.11% | 2,000 |
| Jul 27, 2026 | 45.10 | 45.15 | 45.10 | 45.15 | 45.15 | - | 3,201 |
| Jul 24, 2026 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - | 1,801 |
| Jul 23, 2026 | 45.00 | 45.15 | 45.00 | 45.15 | 45.15 | -1.42% | 2,556 |
| Jul 22, 2026 | 45.25 | 45.80 | 45.25 | 45.80 | 45.80 | -1.61% | 2,001 |
| Jul 21, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 1.75% | 1,108 |
| Jul 20, 2026 | 46.65 | 46.65 | 45.00 | 45.75 | 45.75 | -2.45% | 4,096 |
| Jul 17, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 1.08% | 1,014 |
| Jul 16, 2026 | 45.20 | 46.40 | 45.20 | 46.40 | 46.40 | -0.11% | 2,020 |
| Jul 15, 2026 | 46.95 | 46.95 | 45.10 | 46.45 | 46.45 | 0.43% | 3,081 |
| Jul 14, 2026 | 46.25 | 46.25 | 45.25 | 46.25 | 46.25 | - | 3,000 |
| Jul 13, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 0.65% | 1,035 |
| Jul 9, 2026 | 45.55 | 45.95 | 45.20 | 45.95 | 45.95 | -2.13% | 6,556 |
| Jul 8, 2026 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - | 1,001 |
| Jul 7, 2026 | 48.90 | 48.90 | 46.10 | 46.95 | 46.95 | -0.63% | 4,005 |
| Jul 6, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 0.43% | 2,765 |
| Jul 3, 2026 | 46.90 | 47.05 | 45.50 | 47.05 | 47.05 | 0.43% | 13,211 |
| Jul 2, 2026 | 47.80 | 47.80 | 45.30 | 46.85 | 46.85 | 1.41% | 4,289 |
| Jul 1, 2026 | 49.00 | 49.00 | 46.20 | 46.20 | 46.20 | -7.60% | 15,263 |
| Jun 30, 2026 | 49.75 | 50.10 | 49.00 | 50.00 | 50.00 | -0.60% | 606,464 |
| Jun 29, 2026 | 51.60 | 51.60 | 49.05 | 50.30 | 50.30 | - | 22,894 |