Study King Co., Ltd. (TPEX:6780)
Taiwan · Delayed Price · Currency is TWD 40.85
0.00 (0.00%)
May 8, 2026, 1:16 PM CST
Study King Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 3.53% | 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 |
| Apr 10, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 27.17 | -0.88% | 2,000 |
| Apr 2, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 27.41 | -3.88% | 2,500 |
| Apr 1, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 28.52 | - | 1,000 |
| Mar 31, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 28.52 | - | 430 |
| Mar 27, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 28.52 | -3.10% | 3 |
| Mar 26, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 29.43 | - | 31 |
| Mar 25, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 29.43 | 3.20% | 21 |
| Mar 24, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 28.52 | - | 761 |
| Mar 23, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 28.52 | -4.97% | 3,000 |
| Mar 19, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.01 | - | 1 |
| Mar 17, 2026 | 31.10 | 31.20 | 31.10 | 31.20 | 30.01 | -4.59% | 6,009 |
| Mar 16, 2026 | 32.70 | 32.70 | 32.70 | 32.70 | 31.45 | - | 31 |
| Mar 13, 2026 | 32.70 | 32.70 | 32.70 | 32.70 | 31.45 | 5.14% | 1 |
| Mar 10, 2026 | 32.70 | 32.70 | 31.10 | 31.10 | 29.91 | -0.64% | 2,004 |
| Mar 6, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 30.10 | -0.48% | 12 |
| Mar 5, 2026 | 31.40 | 31.45 | 31.40 | 31.45 | 30.25 | 0.16% | 6,000 |
| Mar 3, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 30.20 | 2.61% | 1 |
| Mar 2, 2026 | 31.45 | 31.45 | 30.60 | 30.60 | 29.43 | -1.92% | 7,000 |
| Feb 26, 2026 | 29.95 | 31.45 | 29.95 | 31.20 | 30.01 | 0.65% | 13,100 |
| Feb 11, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 29.81 | 3.33% | 3,000 |
| Feb 10, 2026 | 29.95 | 30.00 | 29.95 | 30.00 | 28.85 | 0.33% | 6,000 |
| Feb 6, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 28.76 | 0.34% | 1 |
| Feb 3, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 28.66 | 4.56% | 1 |
| Feb 2, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 27.41 | - | 2 |
| Jan 30, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 27.41 | -1.72% | 5,000 |
| Jan 29, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 27.89 | -4.92% | 6,000 |
| Jan 23, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 29.33 | 3.21% | 1 |
| Jan 21, 2026 | 29.05 | 30.00 | 29.05 | 29.55 | 28.42 | -2.64% | 3,000 |
| Jan 20, 2026 | 30.40 | 30.40 | 30.35 | 30.35 | 29.19 | -0.49% | 6,000 |
| Jan 19, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 29.33 | -4.39% | 3,000 |
| Jan 15, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 30.68 | -0.16% | 3,000 |
| Jan 14, 2026 | 32.00 | 32.10 | 31.95 | 31.95 | 30.73 | 0.16% | 8,000 |
| Jan 13, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 30.68 | -0.16% | 6,000 |
| Jan 8, 2026 | 32.00 | 32.05 | 31.95 | 31.95 | 30.73 | 0.16% | 7,000 |
| Jan 7, 2026 | 32.00 | 32.00 | 31.90 | 31.90 | 30.68 | -4.49% | 4,030 |
| Dec 31, 2025 | 33.55 | 33.65 | 33.40 | 33.40 | 32.12 | 2.61% | 12,000 |