King House CO., Ltd. (TPEX:4419)
Taiwan · Delayed Price · Currency is TWD 45.20
-0.80 (-1.74%)
May 8, 2026, 1:24 PM CST
King House CO. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 46.00 | 46.00 | 45.00 | 45.20 | 45.20 | -1.74% | 4,054 |
| May 7, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.22% | 1,881 |
| May 6, 2026 | 45.80 | 45.90 | 45.80 | 45.90 | 45.90 | -0.33% | 2,275 |
| May 5, 2026 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 0.11% | 3,041 |
| May 4, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -1.92% | 1,101 |
| Apr 30, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 1.85% | 1,221 |
| Apr 29, 2026 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 0.11% | 1,137 |
| Apr 28, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 2,013 |
| Apr 27, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1.55% | 1,007 |
| Apr 24, 2026 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | 0.22% | 2,000 |
| Apr 23, 2026 | 45.00 | 45.20 | 44.80 | 45.20 | 45.20 | -1.74% | 3,000 |
| Apr 22, 2026 | 45.00 | 46.00 | 45.00 | 46.00 | 46.00 | 3.14% | 4,012 |
| Apr 21, 2026 | 45.50 | 45.50 | 44.60 | 44.60 | 44.60 | -2.94% | 3,002 |
| Apr 20, 2026 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | -0.97% | 1,280 |
| Apr 17, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 2.88% | 1,023 |
| Apr 16, 2026 | 45.05 | 45.10 | 44.60 | 45.10 | 45.10 | - | 9,001 |
| Apr 15, 2026 | 45.90 | 49.05 | 45.10 | 45.10 | 45.10 | 0.22% | 8,204 |
| Apr 14, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.96% | 2,969 |
| Apr 13, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 2.68% | 1,963 |
| Apr 10, 2026 | 45.00 | 45.00 | 44.60 | 44.70 | 44.70 | -2.61% | 8,011 |
| Apr 9, 2026 | 50.40 | 50.40 | 45.90 | 45.90 | 45.90 | -10.00% | 14,410 |
| Apr 8, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -4.67% | 1,259 |
| Apr 2, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -2.73% | 1,001 |
| Apr 1, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 6,965 |
| Mar 31, 2026 | 51.00 | 55.00 | 48.80 | 55.00 | 55.00 | 8.06% | 385,411 |
| Mar 30, 2026 | 49.35 | 50.90 | 49.35 | 50.90 | 50.90 | 2.62% | 44,179 |
| 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 |