King House CO., Ltd. (TPEX:4419)
Taiwan · Delayed Price · Currency is TWD 45.95
-1.00 (-2.13%)
At close: Jul 9, 2026
King House CO. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 50.60 | 50.70 | 49.55 | 50.30 | 50.30 | -0.59% | 49,299 |
| Jun 25, 2026 | 48.80 | 50.60 | 48.80 | 50.60 | 50.60 | 5.53% | 53,294 |
| Jun 24, 2026 | 45.65 | 47.95 | 45.40 | 47.95 | 47.95 | 3.23% | 14,414 |
| Jun 23, 2026 | 45.70 | 46.45 | 45.05 | 46.45 | 46.45 | 1.31% | 26,805 |
| Jun 22, 2026 | 45.60 | 46.15 | 45.50 | 45.85 | 45.85 | -0.76% | 31,087 |
| Jun 18, 2026 | 46.70 | 46.70 | 45.50 | 46.20 | 46.20 | 0.65% | 22,690 |
| Jun 17, 2026 | 46.35 | 46.35 | 45.35 | 45.90 | 45.90 | 0.77% | 23,172 |
| Jun 16, 2026 | 45.50 | 45.55 | 45.10 | 45.55 | 45.55 | -0.76% | 13,031 |
| Jun 15, 2026 | 46.20 | 46.20 | 45.10 | 45.90 | 45.90 | -1.08% | 97,005 |
| Jun 12, 2026 | 45.70 | 47.05 | 45.70 | 46.40 | 46.40 | 1.87% | 22,109 |
| Jun 11, 2026 | 45.60 | 45.60 | 45.50 | 45.55 | 45.55 | 0.11% | 12,963 |
| Jun 10, 2026 | 45.70 | 45.90 | 45.05 | 45.50 | 45.50 | -0.44% | 53,259 |
| Jun 9, 2026 | 45.60 | 45.70 | 45.45 | 45.70 | 45.70 | 0.22% | 42,111 |
| Jun 8, 2026 | 45.30 | 45.60 | 45.30 | 45.60 | 45.60 | - | 20,120 |
| Jun 5, 2026 | 45.60 | 45.60 | 45.55 | 45.60 | 45.60 | 0.11% | 3,808 |
| Jun 4, 2026 | 46.80 | 46.80 | 45.50 | 45.55 | 45.55 | -0.11% | 19,932 |
| Jun 3, 2026 | 46.20 | 46.20 | 45.50 | 45.60 | 45.60 | -1.94% | 69,190 |
| Jun 2, 2026 | 46.55 | 46.80 | 46.35 | 46.50 | 46.50 | -0.64% | 14,113 |
| Jun 1, 2026 | 46.10 | 46.80 | 45.80 | 46.80 | 46.80 | 1.52% | 70,597 |
| May 29, 2026 | 46.10 | 46.10 | 46.05 | 46.10 | 46.10 | 0.11% | 6,492 |
| May 28, 2026 | 45.50 | 46.50 | 45.50 | 46.05 | 46.05 | 1.66% | 20,638 |
| May 27, 2026 | 45.90 | 45.90 | 45.25 | 45.30 | 45.30 | 0.11% | 7,205 |
| May 26, 2026 | 45.50 | 45.65 | 45.25 | 45.25 | 45.25 | - | 16,161 |
| May 25, 2026 | 45.90 | 46.50 | 45.25 | 45.25 | 45.25 | 0.33% | 25,406 |
| May 22, 2026 | 46.10 | 46.10 | 45.00 | 45.10 | 45.10 | -2.17% | 27,201 |
| May 21, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 0.22% | 1,001 |
| May 20, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 1,006 |
| May 19, 2026 | 45.30 | 46.00 | 45.30 | 46.00 | 46.00 | 1.88% | 5,223 |
| May 18, 2026 | 46.50 | 46.50 | 45.10 | 45.15 | 45.15 | -2.48% | 26,100 |
| May 15, 2026 | 46.10 | 47.00 | 45.05 | 46.30 | 46.30 | -0.43% | 16,248 |
| May 14, 2026 | 46.15 | 46.50 | 46.15 | 46.50 | 46.50 | 1.09% | 5,069 |
| May 13, 2026 | 46.20 | 46.20 | 46.00 | 46.00 | 46.00 | -2.13% | 7,000 |
| May 12, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -1.67% | 1,431 |
| May 11, 2026 | 45.05 | 47.80 | 45.05 | 47.80 | 47.80 | 5.75% | 8,735 |
| 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 |