Taiwan Kong King Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	84.500	84.800	84.100	84.700	18.519	196,376
2022-02-14	83.400	85.400	83.400	84.800	18.541	152,160
2022-02-11	85.900	86.000	84.700	84.700	18.519	72,000
2022-02-10	86.900	86.900	83.600	85.900	18.781	144,000
2022-02-09	86.200	87.200	85.500	85.500	18.694	280,092
2022-02-08	82.800	87.200	82.800	86.200	18.847	344,680
2022-02-07	82.000	82.900	81.800	82.900	18.125	192,000
2022-01-26	80.000	81.800	79.700	81.800	17.885	112,004
2022-01-25	82.800	84.200	79.100	80.000	17.491	212,724
2022-01-24	84.800	85.000	82.300	82.800	18.103	587,796
2022-01-21	86.400	86.800	83.100	86.800	18.978	440,968
2022-01-20	88.000	88.400	87.100	88.400	19.328	96,284
2022-01-19	88.400	88.400	87.200	88.400	19.328	112,060
2022-01-18	87.500	91.100	87.000	89.500	19.568	180,220
2022-01-17	87.500	87.800	86.500	87.000	19.022	96,004
2022-01-14	87.500	87.700	86.500	87.500	19.131	104,480
2022-01-13	89.500	89.500	86.500	89.400	19.546	182,988
2022-01-12	91.000	91.000	84.500	89.500	19.568	1,348,828
2022-01-11	92.000	94.500	90.500	90.500	19.787	1,027,680
2022-01-10	89.900	91.100	89.900	90.900	19.874	358,080
2022-01-07	92.400	92.400	89.500	91.100	19.918	618,208
2022-01-06	93.000	94.000	91.100	92.200	20.159	645,840
2022-01-05	94.500	95.300	91.600	92.800	20.290	694,092
2022-01-04	90.500	95.000	89.000	93.200	20.377	4,306,820
2022-01-03	86.000	93.300	86.000	93.300	20.399	3,731,068
2021-12-30	77.900	85.600	77.900	84.900	18.563	4,673,384
2021-12-29	78.000	78.200	77.800	77.900	17.032	68,176
2021-12-28	78.000	78.100	78.000	78.000	17.054	86,788
2021-12-27	78.000	78.100	78.000	78.000	17.054	16,236
2021-12-24	78.500	78.500	78.300	78.300	17.120	12,000
2021-12-23	78.000	78.000	78.000	78.000	17.054	12,000
2021-12-22	77.900	78.300	77.900	78.300	17.120	12,004
2021-12-21	85.000	85.000	77.600	78.300	17.120	192,120
2021-12-20	78.500	78.700	77.600	78.400	17.141	68,000
2021-12-17	77.700	78.400	77.700	78.400	17.141	8,000
2021-12-16	78.200	78.200	78.100	78.100	17.076	48,000
2021-12-15	78.200	78.500	78.100	78.100	17.076	28,000
2021-12-14	79.900	80.000	77.900	78.000	17.054	109,000
2021-12-13	79.000	79.600	79.000	79.500	17.382	68,000
2021-12-10	79.900	79.900	78.600	78.600	17.185	52,080
2021-12-09	80.000	80.000	79.000	79.600	17.404	24,000
2021-12-08	79.200	79.200	78.800	78.800	17.229	16,052
2021-12-07	79.100	79.200	78.700	79.200	17.316	72,000
2021-12-06	78.600	80.000	78.500	79.100	17.294	312,480
2021-12-03	79.200	79.300	78.300	78.500	17.163	100,120
2021-12-02	78.400	79.000	78.100	79.000	17.273	72,468
2021-12-01	79.200	79.200	78.400	78.400	17.141	16,000
2021-11-30	78.000	79.000	77.800	79.000	17.273	52,000
2021-11-29	79.400	79.400	78.000	78.000	17.054	112,008
2021-11-26	79.300	80.000	79.200	79.800	17.448	96,216
2021-11-25	78.500	79.600	78.500	79.300	17.338	144,120
2021-11-24	78.500	79.600	77.800	79.600	17.404	44,080
2021-11-23	78.100	78.700	78.100	78.300	17.120	52,008
2021-11-22	78.500	79.300	78.500	79.300	17.338	40,032
2021-11-19	78.300	79.300	78.200	79.100	17.294	104,084
2021-11-18	78.500	79.000	77.600	78.200	17.098	192,240
2021-11-17	78.200	79.100	78.200	78.500	17.163	28,000
2021-11-16	78.200	79.100	78.100	78.200	17.098	294,420
2021-11-15	81.000	81.000	79.000	79.200	17.316	194,528
2021-11-12	80.600	84.200	79.500	80.700	17.644	796,016

← NewerPage 20 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.