Taiwan Kong King Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 108.50 | 111.00 | 104.00 | 107.00 | 24.663 | 3,895,180 |
| 2022-08-08 | 115.50 | 115.50 | 111.00 | 114.50 | 26.392 | 1,205,284 |
| 2022-08-05 | 115.50 | 118.50 | 114.50 | 115.50 | 26.622 | 2,659,704 |
| 2022-08-04 | 114.00 | 116.00 | 109.00 | 113.00 | 26.046 | 3,020,580 |
| 2022-08-03 | 120.00 | 122.50 | 112.00 | 112.00 | 25.815 | 3,513,424 |
| 2022-08-02 | 126.00 | 126.00 | 119.50 | 120.00 | 27.659 | 2,876,860 |
| 2022-08-01 | 130.00 | 130.50 | 127.50 | 129.00 | 29.734 | 1,702,488 |
| 2022-07-29 | 126.50 | 130.50 | 126.00 | 128.00 | 29.503 | 3,659,084 |
| 2022-07-28 | 133.00 | 133.50 | 125.00 | 125.00 | 28.812 | 4,840,324 |
| 2022-07-27 | 126.00 | 135.00 | 125.00 | 134.00 | 30.886 | 5,175,528 |
| 2022-07-26 | 130.00 | 131.50 | 124.00 | 124.00 | 28.581 | 2,819,868 |
| 2022-07-25 | 130.50 | 135.00 | 128.50 | 129.50 | 29.849 | 3,190,992 |
| 2022-07-22 | 133.00 | 134.50 | 128.50 | 130.00 | 29.964 | 2,838,680 |
| 2022-07-21 | 136.50 | 139.00 | 131.50 | 131.50 | 30.310 | 4,504,904 |
| 2022-07-20 | 138.00 | 141.00 | 132.50 | 134.00 | 30.886 | 8,765,304 |
| 2022-07-19 | 149.50 | 149.50 | 142.50 | 142.50 | 32.845 | 4,061,444 |
| 2022-07-18 | 154.00 | 159.00 | 150.00 | 158.00 | 36.418 | 5,699,320 |
| 2022-07-15 | 157.00 | 162.00 | 149.50 | 152.00 | 35.035 | 10,789,568 |
| 2022-07-14 | 148.50 | 157.50 | 148.50 | 156.50 | 36.072 | 14,209,728 |
| 2022-07-13 | 143.50 | 154.50 | 143.50 | 152.50 | 35.150 | 14,528,944 |
| 2022-07-12 | 135.00 | 142.00 | 131.00 | 140.50 | 32.384 | 6,794,992 |
| 2022-07-11 | 140.50 | 140.50 | 131.00 | 135.00 | 31.117 | 10,369,680 |
| 2022-07-08 | 118.50 | 130.00 | 118.50 | 128.00 | 29.503 | 3,900,260 |
| 2022-07-07 | 111.00 | 121.00 | 105.50 | 118.50 | 27.314 | 2,350,628 |
| 2022-07-06 | 114.00 | 115.00 | 110.00 | 110.00 | 25.354 | 1,079,220 |
| 2022-07-05 | 114.00 | 121.00 | 112.00 | 114.00 | 26.276 | 2,498,320 |
| 2022-07-04 | 112.00 | 114.50 | 105.00 | 114.00 | 26.276 | 2,047,092 |
| 2022-07-01 | 119.50 | 120.00 | 110.00 | 112.00 | 25.815 | 1,478,148 |
| 2022-06-30 | 115.50 | 117.00 | 111.50 | 116.00 | 26.737 | 1,399,548 |
| 2022-06-29 | 118.00 | 124.00 | 117.00 | 122.50 | 26.783 | 6,212,132 |
| 2022-06-28 | 128.50 | 128.50 | 117.50 | 120.00 | 26.237 | 2,030,128 |
| 2022-06-27 | 124.00 | 133.00 | 122.00 | 128.50 | 28.095 | 3,250,416 |
| 2022-06-24 | 120.00 | 124.50 | 118.50 | 121.00 | 26.456 | 2,395,536 |
| 2022-06-23 | 120.00 | 124.00 | 117.00 | 117.50 | 25.690 | 2,818,136 |
| 2022-06-22 | 130.00 | 131.00 | 118.00 | 119.00 | 26.018 | 3,653,764 |
| 2022-06-21 | 118.00 | 126.50 | 116.00 | 126.50 | 27.658 | 1,890,128 |
| 2022-06-20 | 120.00 | 124.00 | 115.00 | 115.00 | 25.144 | 1,780,452 |
| 2022-06-17 | 123.00 | 123.00 | 115.00 | 118.50 | 25.909 | 1,771,780 |
| 2022-06-16 | 130.50 | 134.50 | 123.00 | 123.00 | 26.893 | 2,433,528 |
| 2022-06-15 | 132.00 | 132.00 | 125.50 | 125.50 | 27.439 | 2,356,916 |
| 2022-06-14 | 133.00 | 136.00 | 126.00 | 132.50 | 28.970 | 4,118,400 |
| 2022-06-13 | 139.50 | 139.50 | 131.50 | 132.50 | 28.970 | 4,599,816 |
| 2022-06-10 | 145.50 | 148.00 | 141.00 | 144.00 | 31.484 | 4,620,488 |
| 2022-06-09 | 145.00 | 154.50 | 145.00 | 153.00 | 33.452 | 5,723,312 |
| 2022-06-08 | 147.00 | 147.00 | 143.50 | 144.50 | 31.594 | 1,135,364 |
| 2022-06-07 | 144.50 | 148.00 | 143.00 | 144.00 | 31.484 | 1,946,044 |
| 2022-06-06 | 150.50 | 152.50 | 137.50 | 144.00 | 31.484 | 5,906,984 |
| 2022-06-02 | 155.50 | 159.00 | 150.00 | 150.50 | 32.905 | 6,346,796 |
| 2022-06-01 | 150.00 | 156.00 | 147.50 | 155.50 | 33.999 | 8,189,188 |
| 2022-05-31 | 142.00 | 153.50 | 142.00 | 150.00 | 32.796 | 12,471,860 |
| 2022-05-30 | 138.00 | 147.00 | 136.50 | 144.00 | 31.484 | 13,994,152 |
| 2022-05-27 | 132.50 | 138.50 | 131.00 | 135.50 | 29.626 | 5,948,944 |
| 2022-05-26 | 131.00 | 135.50 | 130.50 | 131.50 | 28.751 | 4,932,828 |
| 2022-05-25 | 126.50 | 132.00 | 126.00 | 132.00 | 28.861 | 4,857,512 |
| 2022-05-24 | 133.00 | 134.00 | 120.00 | 126.00 | 27.549 | 10,107,396 |
| 2022-05-23 | 131.00 | 134.50 | 127.50 | 133.00 | 29.079 | 5,487,336 |
| 2022-05-20 | 124.00 | 133.00 | 122.50 | 128.50 | 28.095 | 8,885,644 |
| 2022-05-19 | 120.00 | 127.00 | 118.50 | 124.00 | 27.111 | 7,442,008 |
| 2022-05-18 | 120.00 | 128.50 | 116.50 | 125.00 | 27.330 | 11,866,444 |
| 2022-05-17 | 111.00 | 123.50 | 111.00 | 121.00 | 26.456 | 9,333,564 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-02 | 1.1500 TWD |
| 2025-07-02 | 1.0800 TWD |
| 2024-07-04 | 1.8000 TWD |
| 2023-07-04 | 3.0000 TWD |
| 2022-06-30 | 6.3000 TWD |
| 2021-08-25 | 4.2000 TWD |
| 2020-07-07 | 1.6000 TWD |
| 2019-07-04 | 1.3000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.