Taiwan Kong King Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	115.00	118.00	112.50	113.00	24.706	11,272,708
2022-05-13	106.50	114.00	100.50	114.00	24.925	16,285,556
2022-05-12	98.500	106.50	98.500	106.00	23.176	17,336,504
2022-05-11	97.100	97.100	93.800	97.100	21.230	6,738,404
2022-05-10	86.300	88.300	86.300	88.300	19.306	513,060
2022-05-09	87.700	87.900	85.000	85.300	18.650	189,940
2022-05-06	84.900	85.200	84.900	85.000	18.584	80,000
2022-05-05	85.000	85.000	84.300	85.000	18.584	52,004
2022-05-04	85.000	85.000	85.000	85.000	18.584	24,004
2022-05-03	85.000	85.200	84.600	85.000	18.584	108,100
2022-04-29	84.100	84.500	84.100	84.500	18.475	20,000
2022-04-28	84.300	84.500	83.200	84.100	18.388	52,000
2022-04-27	85.000	85.000	84.100	84.100	18.388	60,248
2022-04-26	86.900	86.900	86.200	86.200	18.847	12,000
2022-04-25	85.500	85.500	85.200	85.200	18.628	144,152
2022-04-22	85.600	85.600	85.300	85.300	18.650	40,000
2022-04-21	86.500	86.500	85.500	85.700	18.738	44,000
2022-04-20	85.900	86.000	85.900	86.000	18.803	20,000
2022-04-19	84.600	85.400	84.600	85.400	18.672	24,000
2022-04-18	85.500	85.500	84.600	84.600	18.497	8,008
2022-04-15	86.000	86.000	85.100	85.400	18.672	48,000
2022-04-14	86.000	86.000	85.700	86.000	18.803	76,000
2022-04-13	85.600	85.600	85.200	85.600	18.716	68,000
2022-04-12	87.800	87.800	83.800	85.100	18.606	100,056
2022-04-11	89.800	89.900	85.000	85.000	18.584	244,656
2022-04-08	84.900	85.000	83.800	84.900	18.563	52,220
2022-04-07	87.000	87.000	85.800	85.800	18.759	8,044
2022-04-06	85.900	86.400	85.900	86.400	18.891	28,004
2022-04-01	85.900	85.900	84.900	85.500	18.694	52,368
2022-03-31	86.500	86.500	86.000	86.000	18.803	88,148
2022-03-30	87.000	87.000	86.700	86.700	18.956	53,612
2022-03-29	87.000	87.300	86.500	86.700	18.956	68,440
2022-03-28	87.400	87.400	87.400	87.400	19.109	8,040
2022-03-25	87.100	87.100	86.200	86.600	18.934	40,312
2022-03-24	84.500	87.100	84.500	87.000	19.022	62,724
2022-03-23	89.500	89.500	86.700	86.700	18.956	557,232
2022-03-22	85.700	86.000	85.700	86.000	18.803	100,000
2022-03-21	85.600	85.900	85.300	85.500	18.694	88,504
2022-03-18	84.000	84.500	84.000	84.500	18.475	16,000
2022-03-17	84.800	85.000	84.800	85.000	18.584	8,000
2022-03-16	84.400	84.400	83.000	83.600	18.278	48,000
2022-03-15	84.600	84.600	84.600	84.600	18.497	52,000
2022-03-14	84.500	85.000	84.500	85.000	18.584	60,000
2022-03-11	85.000	85.300	84.000	85.300	18.650	56,196
2022-03-10	85.100	85.700	85.100	85.500	18.694	24,000
2022-03-09	84.900	84.900	83.400	84.800	18.541	220,800
2022-03-08	84.900	85.700	84.600	84.600	18.497	180,712
2022-03-07	86.800	86.800	85.900	86.000	18.803	156,956
2022-03-04	85.300	86.800	85.300	86.800	18.978	84,332
2022-03-03	86.900	86.900	86.300	86.800	18.978	48,000
2022-03-02	85.500	87.000	84.600	87.000	19.022	156,800
2022-03-01	85.200	85.900	85.000	85.000	18.584	244,312
2022-02-25	85.000	85.400	84.800	85.200	18.628	74,164
2022-02-24	86.300	87.200	84.900	84.900	18.563	64,532
2022-02-23	87.200	87.200	87.200	87.200	19.065	8,000
2022-02-22	86.100	86.500	85.800	86.500	18.912	23,644
2022-02-21	87.200	87.300	86.300	87.200	19.065	149,584
2022-02-18	86.800	87.200	86.800	87.200	19.065	92,000
2022-02-17	88.800	88.800	86.800	86.800	18.978	277,220
2022-02-16	86.800	90.000	86.800	87.600	19.153	308,388

← NewerPage 19 of 21 · 1,221 trading daysOlder →

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.