Study King Co., Ltd. (TPEX:6780)
Taiwan · Delayed Price · Currency is TWD 40.05
+1.05 (2.69%)
Jul 30, 2026, 12:56 PM CST
Study King Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 40.00 | 40.20 | 39.00 | 40.75 | 40.75 | 2.26% | 13,400 |
| Jul 28, 2026 | 40.00 | 40.20 | 38.20 | 39.85 | 39.85 | -0.13% | 16,000 |
| Jul 27, 2026 | 39.90 | 40.05 | 39.90 | 39.90 | 39.90 | -1.48% | 12,000 |
| Jul 24, 2026 | 39.90 | 40.50 | 39.90 | 40.50 | 40.50 | -0.61% | 56,000 |
| Jul 23, 2026 | 40.80 | 40.90 | 40.00 | 40.75 | 40.75 | 1.88% | 11,000 |
| Jul 21, 2026 | 39.85 | 40.00 | 38.95 | 40.00 | 40.00 | - | 18,000 |
| Jul 17, 2026 | 39.60 | 40.00 | 39.55 | 40.00 | 40.00 | 0.25% | 24,000 |
| Jul 15, 2026 | 41.50 | 41.50 | 39.75 | 39.90 | 39.90 | -0.25% | 8,600 |
| Jul 8, 2026 | 39.80 | 40.00 | 39.80 | 40.00 | 40.00 | 0.38% | 5,033 |
| Jul 3, 2026 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | -0.37% | 120 |
| Jul 2, 2026 | 40.00 | 40.15 | 40.00 | 40.00 | 40.00 | - | 12,000 |
| Jul 1, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -2.44% | 3,760 |
| Jun 30, 2026 | 41.45 | 41.45 | 41.00 | 41.00 | 41.00 | 1.74% | 15,000 |
| Jun 25, 2026 | 41.40 | 41.40 | 40.30 | 40.30 | 40.30 | 2.28% | 5,000 |
| Jun 24, 2026 | 41.45 | 41.45 | 39.40 | 39.40 | 39.40 | -4.95% | 1,003 |
| Jun 17, 2026 | 41.00 | 41.45 | 41.00 | 41.45 | 41.45 | 4.80% | 3,120 |
| Jun 16, 2026 | 39.15 | 41.20 | 39.15 | 39.55 | 39.55 | -3.54% | 17,030 |
| Jun 15, 2026 | 39.15 | 41.20 | 39.15 | 41.00 | 41.00 | -0.12% | 6,000 |
| Jun 10, 2026 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - | 5,060 |
| Jun 9, 2026 | 41.15 | 41.20 | 41.05 | 41.05 | 41.05 | 2.11% | 7,000 |
| Jun 8, 2026 | 38.80 | 40.80 | 38.80 | 40.20 | 40.20 | -1.11% | 12,004 |
| Jun 5, 2026 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - | 3,000 |
| Jun 4, 2026 | 40.65 | 40.80 | 40.65 | 40.65 | 40.65 | - | 13,000 |
| Jun 2, 2026 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | -0.49% | 1,340 |
| Jun 1, 2026 | 40.95 | 41.05 | 40.85 | 40.85 | 40.85 | -1.68% | 10,580 |
| May 29, 2026 | 41.05 | 41.55 | 40.90 | 41.55 | 41.55 | 3.49% | 10,000 |
| May 28, 2026 | 39.15 | 40.15 | 39.10 | 40.15 | 40.15 | -2.43% | 59,440 |
| May 27, 2026 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | 4.18% | 4,001 |
| May 25, 2026 | 41.05 | 41.95 | 39.20 | 39.50 | 39.50 | -3.78% | 5,835 |
| May 22, 2026 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | -3.41% | 980 |
| May 21, 2026 | 40.55 | 42.65 | 40.55 | 42.50 | 42.50 | 4.81% | 17,320 |
| May 20, 2026 | 42.50 | 42.50 | 40.55 | 40.55 | 40.55 | 0.12% | 6,000 |
| May 18, 2026 | 40.65 | 40.70 | 40.50 | 40.50 | 40.50 | - | 7,000 |
| May 15, 2026 | 40.80 | 40.95 | 40.50 | 40.50 | 40.50 | -3.11% | 18,000 |
| May 12, 2026 | 42.50 | 42.60 | 41.10 | 41.80 | 41.80 | 2.83% | 58,899 |
| May 11, 2026 | 41.20 | 41.20 | 40.50 | 40.65 | 40.65 | -0.49% | 17,001 |
| May 8, 2026 | 41.00 | 41.05 | 40.85 | 40.85 | 40.85 | - | 11,001 |
| May 7, 2026 | 41.00 | 42.30 | 40.20 | 40.85 | 40.85 | 3.94% | 21,180 |
| May 6, 2026 | 39.95 | 40.00 | 39.30 | 39.30 | 39.30 | 3.42% | 6,393 |
| May 5, 2026 | 38.40 | 38.40 | 38.00 | 38.00 | 38.00 | 0.40% | 8,020 |
| May 4, 2026 | 36.50 | 37.85 | 36.50 | 37.85 | 37.85 | 8.14% | 15,088 |
| Apr 30, 2026 | 35.75 | 36.00 | 35.00 | 35.00 | 35.00 | 2.34% | 8,020 |
| Apr 29, 2026 | 34.50 | 34.50 | 34.20 | 34.20 | 34.20 | -0.87% | 1,200 |
| Apr 28, 2026 | 35.00 | 35.15 | 34.50 | 34.50 | 34.50 | 1.47% | 7,440 |
| Apr 27, 2026 | 35.20 | 35.20 | 33.50 | 34.00 | 34.00 | -3.41% | 16,055 |
| Apr 24, 2026 | 33.50 | 35.25 | 32.65 | 35.20 | 35.20 | 7.65% | 73,112 |
| Apr 23, 2026 | 32.65 | 34.20 | 32.00 | 34.00 | 32.70 | 9.15% | 43,900 |
| Apr 22, 2026 | 31.10 | 31.15 | 31.10 | 31.15 | 29.96 | 3.83% | 6,000 |
| Apr 21, 2026 | 29.70 | 30.00 | 29.70 | 30.00 | 28.85 | 1.01% | 7,033 |
| Apr 17, 2026 | 28.65 | 29.70 | 28.65 | 29.70 | 28.56 | 5.13% | 64 |