Beast Kingdom Co., Ltd (TPEX:6995)
Taiwan · Delayed Price · Currency is TWD 57.70
+0.10 (0.17%)
At close: Feb 11, 2026
Beast Kingdom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 57.90 | 58.00 | 57.00 | 57.70 | 57.70 | 0.17% | 14,520 |
| Feb 10, 2026 | 57.80 | 58.00 | 55.70 | 57.60 | 57.60 | -0.35% | 23,781 |
| Feb 9, 2026 | 58.00 | 58.40 | 57.80 | 57.80 | 57.80 | -1.03% | 14,939 |
| Feb 6, 2026 | 58.20 | 58.40 | 58.00 | 58.40 | 58.40 | 0.34% | 16,317 |
| Feb 5, 2026 | 57.80 | 58.20 | 57.80 | 58.20 | 58.20 | 0.52% | 9,515 |
| Feb 4, 2026 | 59.60 | 59.90 | 57.80 | 57.90 | 57.90 | -2.85% | 19,378 |
| Feb 3, 2026 | 57.90 | 60.00 | 57.50 | 59.60 | 59.60 | 2.94% | 30,385 |
| Feb 2, 2026 | 58.10 | 58.20 | 56.50 | 57.90 | 57.90 | -0.34% | 38,665 |
| Jan 30, 2026 | 59.10 | 59.10 | 57.70 | 58.10 | 58.10 | -1.69% | 25,088 |
| Jan 29, 2026 | 58.10 | 59.10 | 57.00 | 59.10 | 59.10 | 0.68% | 69,315 |
| Jan 28, 2026 | 58.00 | 59.00 | 58.00 | 58.70 | 58.70 | -0.17% | 15,675 |
| Jan 27, 2026 | 59.20 | 59.20 | 57.40 | 58.80 | 58.80 | -0.34% | 86,278 |
| Jan 26, 2026 | 59.20 | 59.20 | 58.80 | 59.00 | 59.00 | - | 6,703 |
| Jan 23, 2026 | 59.60 | 59.70 | 59.00 | 59.00 | 59.00 | -1.01% | 16,729 |
| Jan 22, 2026 | 59.70 | 60.20 | 59.00 | 59.60 | 59.60 | -0.17% | 33,030 |
| Jan 21, 2026 | 60.20 | 60.20 | 59.30 | 59.70 | 59.70 | -0.83% | 7,861 |
| Jan 20, 2026 | 60.60 | 60.60 | 59.70 | 60.20 | 60.20 | -0.66% | 28,728 |
| Jan 19, 2026 | 59.90 | 60.80 | 59.20 | 60.60 | 60.60 | 1.17% | 165,101 |
| Jan 16, 2026 | 57.40 | 60.90 | 57.40 | 59.90 | 59.90 | 2.57% | 84,275 |
| Jan 15, 2026 | 55.80 | 58.40 | 55.30 | 58.40 | 58.40 | 4.66% | 121,795 |
| Jan 14, 2026 | 56.90 | 56.90 | 55.50 | 55.80 | 55.80 | -0.36% | 36,602 |
| Jan 13, 2026 | 55.60 | 57.00 | 55.60 | 56.00 | 56.00 | 1.08% | 53,856 |
| Jan 12, 2026 | 55.60 | 56.70 | 55.10 | 55.40 | 55.40 | -0.36% | 57,999 |
| Jan 9, 2026 | 58.30 | 58.50 | 52.20 | 55.60 | 55.60 | -5.60% | 380,266 |
| Jan 8, 2026 | 59.20 | 59.20 | 57.80 | 58.90 | 58.90 | -0.51% | 65,863 |
| Jan 7, 2026 | 58.80 | 59.20 | 58.00 | 59.20 | 59.20 | - | 70,780 |
| Jan 6, 2026 | 59.00 | 59.50 | 58.90 | 59.20 | 59.20 | - | 63,335 |
| Jan 5, 2026 | 59.50 | 59.50 | 58.90 | 59.20 | 59.20 | -3.27% | 16,870 |
| Jan 2, 2026 | 59.00 | 61.20 | 58.00 | 61.20 | 61.20 | 3.73% | 57,975 |
| Dec 31, 2025 | 59.70 | 59.70 | 57.00 | 59.00 | 59.00 | -1.99% | 213,813 |
| Dec 30, 2025 | 60.50 | 60.50 | 59.40 | 60.20 | 60.20 | -0.50% | 26,564 |
| Dec 29, 2025 | 60.70 | 60.70 | 60.00 | 60.50 | 60.50 | -1.14% | 57,429 |
| Dec 26, 2025 | 62.90 | 62.90 | 59.00 | 61.20 | 61.20 | -2.70% | 39,837 |
| Dec 24, 2025 | 63.90 | 63.90 | 61.90 | 62.90 | 62.90 | -1.41% | 3,232 |
| Dec 23, 2025 | 61.90 | 64.00 | 61.90 | 63.80 | 63.80 | -0.16% | 10,805 |
| Dec 22, 2025 | 63.80 | 63.90 | 63.80 | 63.90 | 63.90 | 0.16% | 4,502 |
| Dec 19, 2025 | 60.40 | 66.00 | 60.40 | 63.80 | 63.80 | 5.63% | 79,534 |
| Dec 18, 2025 | 60.00 | 60.50 | 57.80 | 60.40 | 60.40 | 0.67% | 47,449 |
| Dec 17, 2025 | 60.10 | 60.80 | 59.00 | 60.00 | 60.00 | -1.15% | 63,283 |
| Dec 16, 2025 | 60.60 | 60.80 | 60.00 | 60.70 | 60.70 | 0.33% | 8,027 |
| Dec 15, 2025 | 60.80 | 61.40 | 60.50 | 60.50 | 60.50 | -1.14% | 17,255 |
| Dec 12, 2025 | 61.50 | 61.50 | 61.00 | 61.20 | 61.20 | -0.49% | 1,281 |
| Dec 11, 2025 | 63.00 | 63.00 | 59.70 | 61.50 | 61.50 | -1.13% | 37,386 |
| Dec 10, 2025 | 64.60 | 64.60 | 61.80 | 62.20 | 62.20 | -3.57% | 13,350 |
| Dec 9, 2025 | 65.40 | 65.50 | 64.30 | 64.50 | 64.50 | -0.46% | 11,910 |
| Dec 8, 2025 | 65.90 | 66.00 | 64.80 | 64.80 | 64.80 | -1.37% | 42,061 |
| Dec 5, 2025 | 67.90 | 67.90 | 65.40 | 65.70 | 65.70 | -1.35% | 72,279 |
| Dec 4, 2025 | 66.00 | 66.60 | 65.10 | 66.60 | 66.60 | 0.91% | 9,720 |
| Dec 3, 2025 | 65.80 | 67.00 | 65.00 | 66.00 | 66.00 | 0.30% | 43,071 |
| Dec 2, 2025 | 69.00 | 69.30 | 65.60 | 65.80 | 65.80 | -5.87% | 139,299 |