Beast Kingdom Co., Ltd (TPEX:6995)
Taiwan · Delayed Price · Currency is TWD 57.30
-1.70 (-2.88%)
At close: Aug 18, 2026
Beast Kingdom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 59.00 | 59.00 | 53.30 | 55.20 | 55.20 | -6.44% | 77,160 |
| Aug 17, 2026 | 57.10 | 60.00 | 57.10 | 59.00 | 59.00 | 3.33% | 32,928 |
| Aug 14, 2026 | 61.80 | 63.00 | 57.00 | 57.10 | 57.10 | -8.64% | 71,677 |
| Aug 13, 2026 | 61.20 | 66.00 | 60.00 | 62.50 | 62.50 | 2.46% | 124,535 |
| Aug 12, 2026 | 54.30 | 61.00 | 53.00 | 61.00 | 61.00 | 12.34% | 109,362 |
| Aug 11, 2026 | 53.00 | 54.40 | 52.00 | 54.30 | 54.30 | 2.45% | 10,825 |
| Aug 10, 2026 | 52.20 | 53.00 | 51.10 | 53.00 | 53.00 | 2.32% | 12,667 |
| Aug 7, 2026 | 52.00 | 52.20 | 51.50 | 51.80 | 51.80 | -0.19% | 11,940 |
| Aug 6, 2026 | 50.60 | 52.30 | 50.60 | 51.90 | 51.90 | -0.38% | 53,012 |
| Aug 5, 2026 | 51.90 | 52.10 | 50.30 | 52.10 | 52.10 | 0.19% | 4,602 |
| Aug 4, 2026 | 51.20 | 52.00 | 49.75 | 52.00 | 52.00 | 1.56% | 14,784 |
| Aug 3, 2026 | 49.30 | 51.30 | 49.15 | 51.20 | 51.20 | 2.81% | 28,700 |
| Jul 31, 2026 | 52.70 | 54.00 | 49.00 | 49.80 | 49.80 | -7.43% | 83,602 |
| Jul 30, 2026 | 53.90 | 53.90 | 52.50 | 53.80 | 53.80 | 1.70% | 6,459 |
| Jul 29, 2026 | 55.30 | 55.30 | 52.00 | 52.90 | 52.90 | -4.17% | 38,725 |
| Jul 28, 2026 | 56.80 | 57.00 | 54.80 | 55.20 | 55.20 | -1.43% | 24,279 |
| Jul 27, 2026 | 55.40 | 57.00 | 55.40 | 56.00 | 56.00 | -0.88% | 7,080 |
| Jul 24, 2026 | 57.50 | 57.50 | 56.50 | 56.50 | 56.50 | -1.74% | 38,401 |
| Jul 23, 2026 | 57.10 | 57.90 | 57.10 | 57.50 | 57.50 | -0.35% | 11,237 |
| Jul 22, 2026 | 57.30 | 57.90 | 57.20 | 57.70 | 57.70 | 0.70% | 18,417 |
| Jul 21, 2026 | 57.20 | 57.40 | 56.60 | 57.30 | 57.30 | 0.17% | 21,350 |
| Jul 20, 2026 | 59.00 | 59.20 | 56.30 | 57.20 | 57.20 | -4.83% | 31,527 |
| Jul 17, 2026 | 60.00 | 60.20 | 59.00 | 60.10 | 60.10 | 0.17% | 16,494 |
| Jul 16, 2026 | 60.10 | 60.10 | 59.80 | 60.00 | 60.00 | -0.17% | 8,362 |
| Jul 15, 2026 | 57.60 | 60.60 | 57.60 | 60.10 | 60.10 | 0.33% | 21,709 |
| Jul 14, 2026 | 57.60 | 60.00 | 57.60 | 59.90 | 59.90 | 5.46% | 44,534 |
| Jul 13, 2026 | 58.60 | 58.90 | 56.10 | 56.80 | 56.80 | -3.07% | 64,765 |
| Jul 9, 2026 | 52.20 | 58.60 | 52.20 | 58.60 | 58.60 | 15.13% | 76,340 |
| Jul 8, 2026 | 50.90 | 52.20 | 50.70 | 50.90 | 50.90 | -0.20% | 24,236 |
| Jul 7, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 7,940 |
| Jul 6, 2026 | 49.00 | 50.00 | 48.50 | 50.00 | 50.00 | 2.88% | 24,005 |
| Jul 3, 2026 | 48.00 | 48.60 | 47.25 | 48.60 | 48.60 | 0.21% | 15,660 |
| Jul 2, 2026 | 48.35 | 48.50 | 47.10 | 48.50 | 48.50 | 0.21% | 15,396 |
| Jul 1, 2026 | 48.00 | 48.65 | 46.80 | 48.40 | 48.40 | -0.21% | 3,147 |
| Jun 30, 2026 | 48.15 | 48.50 | 46.70 | 48.50 | 48.50 | - | 6,475 |
| Jun 29, 2026 | 48.50 | 48.50 | 47.80 | 48.50 | 48.50 | 2.43% | 1,752 |
| Jun 26, 2026 | 51.00 | 51.00 | 47.35 | 47.35 | 47.35 | -3.19% | 100,743 |
| Jun 25, 2026 | 45.03 | 54.23 | 45.03 | 48.97 | 48.91 | 7.85% | 255,301 |
| Jun 24, 2026 | 43.06 | 45.74 | 42.97 | 45.41 | 45.35 | 4.99% | 588,817 |
| Jun 23, 2026 | 43.63 | 43.63 | 43.11 | 43.25 | 43.19 | -0.86% | 17,373 |
| Jun 22, 2026 | 42.97 | 43.81 | 42.92 | 43.63 | 43.57 | 1.09% | 30,557 |
| Jun 18, 2026 | 43.30 | 43.30 | 43.16 | 43.16 | 43.10 | -0.11% | 3,347 |
| Jun 17, 2026 | 43.25 | 43.25 | 43.02 | 43.20 | 43.15 | 0.55% | 6,565 |
| Jun 16, 2026 | 43.16 | 43.25 | 42.83 | 42.97 | 42.91 | -0.76% | 39,929 |
| Jun 15, 2026 | 43.06 | 43.39 | 42.41 | 43.30 | 43.24 | 0.54% | 46,168 |
| Jun 12, 2026 | 43.25 | 43.25 | 42.55 | 43.06 | 43.01 | -0.54% | 20,067 |
| Jun 11, 2026 | 43.25 | 43.30 | 42.08 | 43.30 | 43.24 | 0.11% | 36,787 |
| Jun 10, 2026 | 43.67 | 43.67 | 42.12 | 43.25 | 43.19 | 0.22% | 6,886 |
| Jun 9, 2026 | 43.72 | 43.72 | 43.16 | 43.16 | 43.10 | -1.29% | 4,327 |
| Jun 8, 2026 | 40.67 | 43.72 | 40.67 | 43.72 | 43.66 | -1.48% | 9,843 |