Study King Co., Ltd. (TPEX:6780)
Taiwan · Delayed Price · Currency is TWD 29.55
-0.80 (-2.64%)
Jan 21, 2026, 11:01 AM CST
Study King Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 29.05 | 30.00 | 29.05 | 29.55 | 29.55 | -2.64% | 3,000 |
| Jan 20, 2026 | 30.40 | 30.40 | 30.35 | 30.35 | 30.35 | -0.49% | 6,000 |
| Jan 19, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -4.39% | 3,000 |
| Jan 15, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -0.16% | 3,000 |
| Jan 14, 2026 | 32.00 | 32.10 | 31.95 | 31.95 | 31.95 | 0.16% | 8,000 |
| Jan 13, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -0.16% | 6,000 |
| Jan 8, 2026 | 32.00 | 32.05 | 31.95 | 31.95 | 31.95 | 0.16% | 7,000 |
| Jan 7, 2026 | 32.00 | 32.00 | 31.90 | 31.90 | 31.90 | -4.49% | 4,030 |
| Dec 31, 2025 | 33.55 | 33.65 | 33.40 | 33.40 | 33.40 | 2.61% | 12,000 |
| Dec 30, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 5.17% | 6,000 |
| Dec 17, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | -0.16% | 2,000 |
| Dec 15, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 1,800 |
| Dec 11, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.43% | 1,000 |
| Dec 1, 2025 | 31.50 | 31.60 | 31.45 | 31.45 | 31.45 | -3.53% | 12,180 |
| Nov 28, 2025 | 31.45 | 32.60 | 31.45 | 32.60 | 32.60 | 3.66% | 10,001 |
| Nov 27, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 5.01% | 1 |
| Nov 21, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - | 405 |
| Nov 18, 2025 | 30.00 | 30.25 | 29.80 | 29.95 | 29.95 | -0.17% | 9,020 |
| Nov 17, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -3.07% | 4,000 |
| Nov 11, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 1.31% | 1 |
| Nov 10, 2025 | 30.65 | 30.65 | 30.55 | 30.55 | 30.55 | 0.49% | 6,000 |
| Nov 7, 2025 | 30.50 | 30.50 | 30.40 | 30.40 | 30.40 | 1.67% | 23,035 |
| Nov 6, 2025 | 30.10 | 30.10 | 29.90 | 29.90 | 29.90 | 2.93% | 7,000 |
| Nov 5, 2025 | 29.10 | 29.15 | 29.05 | 29.05 | 29.05 | -0.17% | 7,000 |
| Oct 27, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 4.49% | 10 |
| Oct 23, 2025 | 27.80 | 27.85 | 27.80 | 27.85 | 27.85 | 1.83% | 6,000 |
| Oct 22, 2025 | 27.20 | 27.50 | 27.20 | 27.35 | 27.35 | - | 18,300 |
| Oct 21, 2025 | 27.25 | 27.45 | 26.70 | 27.35 | 27.35 | 5.19% | 15,000 |
| Oct 20, 2025 | 26.70 | 26.70 | 26.00 | 26.00 | 26.00 | -2.26% | 6,021 |
| Oct 17, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | 1,000 |
| Oct 16, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | 2,000 |
| Oct 15, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -2.21% | 1 |
| Oct 14, 2025 | 27.15 | 27.20 | 27.10 | 27.20 | 27.20 | 0.18% | 9,000 |
| Oct 13, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -0.73% | 110 |
| Oct 3, 2025 | 27.40 | 27.50 | 27.00 | 27.35 | 27.35 | 2.05% | 23,105 |
| Oct 2, 2025 | 26.70 | 26.80 | 26.70 | 26.80 | 26.80 | - | 6,000 |
| Oct 1, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 3.08% | 6,000 |
| Sep 30, 2025 | 25.60 | 26.00 | 25.60 | 26.00 | 26.00 | 1.36% | 5,050 |
| Sep 25, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -1.35% | 100 |
| Sep 24, 2025 | 26.00 | 27.15 | 26.00 | 26.00 | 26.00 | -0.38% | 713 |
| Sep 23, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.38% | 3,000 |
| Sep 22, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 2,050 |
| Sep 19, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 1,000 |
| Sep 18, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.89% | 1,726 |
| Sep 15, 2025 | 26.40 | 26.50 | 26.00 | 26.50 | 26.50 | 0.19% | 23,000 |
| Sep 12, 2025 | 26.50 | 26.60 | 26.45 | 26.45 | 26.45 | 1.73% | 9,000 |
| Sep 11, 2025 | 26.00 | 26.30 | 24.80 | 26.00 | 26.00 | - | 47,380 |
| Sep 10, 2025 | 26.00 | 26.20 | 26.00 | 26.00 | 26.00 | 2.36% | 10,000 |
| Sep 9, 2025 | 26.15 | 26.20 | 24.45 | 25.40 | 25.40 | -4.87% | 42,100 |
| Sep 5, 2025 | 26.60 | 26.70 | 26.60 | 26.70 | 26.70 | 0.38% | 9,000 |