Beast Kingdom Co., Ltd (TPEX:6995)
Taiwan · Delayed Price · Currency is TWD 49.15
+1.65 (3.47%)
At close: May 19, 2026
Beast Kingdom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 48.50 | 49.15 | 48.35 | 49.15 | 49.15 | 3.47% | 23,102 |
| May 18, 2026 | 47.05 | 47.80 | 47.05 | 47.50 | 47.50 | 0.53% | 7,752 |
| May 15, 2026 | 47.50 | 48.40 | 47.20 | 47.25 | 47.25 | -0.53% | 9,966 |
| May 14, 2026 | 47.50 | 48.00 | 47.20 | 47.50 | 47.50 | - | 10,429 |
| May 13, 2026 | 47.25 | 48.00 | 47.25 | 47.50 | 47.50 | 0.42% | 26,442 |
| May 12, 2026 | 48.50 | 48.50 | 47.30 | 47.30 | 47.30 | -1.46% | 18,385 |
| May 11, 2026 | 48.50 | 48.55 | 47.30 | 48.00 | 48.00 | -1.03% | 15,090 |
| May 8, 2026 | 48.70 | 48.85 | 48.00 | 48.50 | 48.50 | - | 28,397 |
| May 7, 2026 | 48.00 | 48.50 | 48.00 | 48.50 | 48.50 | 0.73% | 16,750 |
| May 6, 2026 | 48.15 | 48.20 | 48.00 | 48.15 | 48.15 | - | 12,000 |
| May 5, 2026 | 48.95 | 48.95 | 47.30 | 48.15 | 48.15 | -1.63% | 43,783 |
| May 4, 2026 | 49.40 | 49.60 | 47.85 | 48.95 | 48.95 | -1.01% | 68,225 |
| Apr 30, 2026 | 50.10 | 51.40 | 49.45 | 49.45 | 49.45 | -3.61% | 17,223 |
| Apr 29, 2026 | 51.00 | 51.50 | 50.80 | 51.30 | 51.30 | 0.59% | 11,513 |
| Apr 28, 2026 | 51.70 | 52.20 | 51.00 | 51.00 | 51.00 | -2.49% | 35,144 |
| Apr 27, 2026 | 52.30 | 52.80 | 51.30 | 52.30 | 52.30 | - | 36,895 |
| Apr 24, 2026 | 52.70 | 52.80 | 52.30 | 52.30 | 52.30 | -0.76% | 5,589 |
| Apr 23, 2026 | 52.30 | 53.00 | 52.20 | 52.70 | 52.70 | -0.19% | 33,867 |
| Apr 22, 2026 | 52.10 | 52.80 | 52.10 | 52.80 | 52.80 | 0.38% | 25,710 |
| Apr 21, 2026 | 52.60 | 52.90 | 52.10 | 52.60 | 52.60 | -0.38% | 28,947 |
| Apr 20, 2026 | 52.60 | 52.80 | 52.50 | 52.80 | 52.80 | -0.19% | 16,495 |
| Apr 17, 2026 | 52.80 | 53.00 | 52.40 | 52.90 | 52.90 | -0.19% | 29,280 |
| Apr 16, 2026 | 52.80 | 53.90 | 52.70 | 53.00 | 53.00 | 0.38% | 22,502 |
| Apr 15, 2026 | 52.30 | 52.80 | 52.30 | 52.80 | 52.80 | -0.19% | 7,170 |
| Apr 14, 2026 | 52.20 | 52.90 | 52.20 | 52.90 | 52.90 | 1.34% | 10,225 |
| Apr 13, 2026 | 53.00 | 53.00 | 51.80 | 52.20 | 52.20 | -1.51% | 42,385 |
| Apr 10, 2026 | 51.80 | 53.00 | 51.80 | 53.00 | 53.00 | 2.12% | 4,112 |
| Apr 9, 2026 | 51.50 | 52.20 | 51.50 | 51.90 | 51.90 | 0.78% | 26,765 |
| Apr 8, 2026 | 52.10 | 52.30 | 51.50 | 51.50 | 51.50 | -1.34% | 3,336 |
| Apr 7, 2026 | 52.20 | 52.20 | 51.30 | 52.20 | 52.20 | 0.38% | 9,475 |
| Apr 2, 2026 | 52.60 | 52.60 | 50.80 | 52.00 | 52.00 | -1.52% | 76,553 |
| Apr 1, 2026 | 53.50 | 53.60 | 52.80 | 52.80 | 52.80 | -2.58% | 39,830 |
| Mar 31, 2026 | 54.80 | 55.00 | 53.40 | 54.20 | 54.20 | -2.17% | 13,858 |
| Mar 30, 2026 | 55.40 | 55.40 | 54.80 | 55.40 | 55.40 | 0.18% | 1,078 |
| Mar 27, 2026 | 55.60 | 55.60 | 55.00 | 55.30 | 55.30 | -0.54% | 37,911 |
| Mar 26, 2026 | 55.80 | 56.30 | 55.60 | 55.60 | 55.60 | -0.89% | 18,213 |
| Mar 25, 2026 | 55.80 | 56.50 | 55.80 | 56.10 | 56.10 | -0.53% | 42,293 |
| Mar 24, 2026 | 56.30 | 57.10 | 55.90 | 56.40 | 56.40 | -1.40% | 26,374 |
| Mar 23, 2026 | 57.00 | 57.20 | 56.10 | 57.20 | 57.20 | - | 11,937 |
| Mar 20, 2026 | 57.00 | 57.80 | 57.00 | 57.20 | 57.20 | 0.35% | 41,162 |
| Mar 19, 2026 | 58.00 | 58.00 | 56.30 | 57.00 | 57.00 | -1.72% | 32,175 |
| Mar 18, 2026 | 58.20 | 58.20 | 56.30 | 58.00 | 58.00 | -0.34% | 22,735 |
| Mar 17, 2026 | 56.70 | 58.20 | 56.40 | 58.20 | 58.20 | 3.37% | 17,169 |
| Mar 16, 2026 | 57.00 | 57.00 | 56.10 | 56.30 | 56.30 | -0.53% | 17,696 |
| Mar 13, 2026 | 56.20 | 57.20 | 55.80 | 56.60 | 56.60 | -1.39% | 53,455 |
| Mar 12, 2026 | 56.20 | 57.40 | 56.00 | 57.40 | 57.40 | 2.14% | 19,060 |
| Mar 11, 2026 | 56.20 | 57.70 | 55.50 | 56.20 | 56.20 | -2.60% | 48,264 |
| Mar 10, 2026 | 56.30 | 57.70 | 56.00 | 57.70 | 57.70 | 0.70% | 33,162 |
| Mar 9, 2026 | 57.70 | 57.90 | 55.80 | 57.30 | 57.30 | -0.87% | 85,398 |
| Mar 6, 2026 | 57.70 | 58.90 | 57.50 | 57.80 | 57.80 | -0.34% | 15,052 |