King House CO., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	49.000	49.000	49.000	49.000	49.000	1,201
2026-01-21	49.050	49.050	49.050	49.050	49.050	0
2026-01-20	49.950	49.950	46.000	49.050	49.050	17,003
2026-01-19	49.950	49.950	49.950	49.950	49.950	1,001
2026-01-16	48.950	48.950	48.950	48.950	48.950	1,031
2026-01-15	47.950	47.950	47.950	47.950	47.950	1,000
2026-01-14	48.950	48.950	46.000	47.600	47.600	3,001
2026-01-13	47.950	47.950	45.000	47.750	47.750	4,005
2026-01-12	46.900	46.900	46.900	46.900	46.900	1,000
2026-01-09	47.750	47.750	47.750	47.750	47.750	1,000
2026-01-08	46.150	46.150	46.150	46.150	46.150	1,000
2026-01-07	46.950	46.950	45.050	46.050	46.050	8,000
2026-01-06	46.200	46.450	45.000	45.400	45.400	10,211
2026-01-05	48.250	48.250	46.200	46.200	46.200	9,100
2026-01-02	52.000	52.500	49.300	49.300	49.300	17,000
2025-12-31	52.500	54.200	52.200	53.600	53.600	277,000
2025-12-30	50.200	52.300	50.200	52.200	52.200	71,483
2025-12-29	49.850	50.900	49.850	50.900	50.900	41,760
2025-12-26	49.150	49.400	49.150	49.400	49.400	26,000
2025-12-24	48.950	49.150	48.950	49.150	49.150	18,200
2025-12-23	48.400	49.000	48.100	49.000	49.000	6,000
2025-12-22	48.300	49.000	48.200	49.000	49.000	7,400
2025-12-19	47.050	48.000	47.050	48.000	48.000	7,000
2025-12-18	47.000	47.550	46.900	47.550	47.550	3,000
2025-12-17	48.850	48.850	47.000	47.450	47.450	33,000
2025-12-16	47.600	47.600	47.600	47.600	47.600	2,000
2025-12-15	46.150	47.050	46.150	47.050	47.050	12,000
2025-12-12	45.550	46.000	45.300	46.000	46.000	8,222
2025-12-11	45.000	45.400	44.550	45.400	45.400	6,000
2025-12-10	44.000	44.750	44.000	44.750	44.750	5,000
2025-12-09	43.750	43.950	43.750	43.950	43.950	3,000
2025-12-08	43.750	43.750	43.500	43.750	43.750	12,000
2025-12-05	41.350	42.850	41.350	42.850	42.850	12,000
2025-12-04	42.250	42.250	42.250	42.250	42.250	1,000
2025-12-03	41.000	42.250	40.900	42.250	42.250	5,000
2025-12-02	42.000	42.000	41.750	41.750	41.750	3,000
2025-12-01	42.000	42.000	42.000	42.000	42.000	1,000
2025-11-28	42.000	43.000	42.000	43.000	43.000	3,000
2025-11-27	42.950	42.950	42.950	42.950	42.950	0
2025-11-26	43.000	43.000	42.950	42.950	42.950	2,000
2025-11-25	41.000	42.000	41.000	42.000	42.000	5,000
2025-11-24	41.300	41.300	41.300	41.300	41.300	1,000
2025-11-21	41.500	41.500	41.500	41.500	41.500	0
2025-11-20	41.500	41.500	41.500	41.500	41.500	1,000
2025-11-19	41.000	42.200	40.700	42.200	42.200	7,000
2025-11-18	42.950	42.950	42.950	42.950	42.950	1,000
2025-11-17	42.050	42.950	42.000	42.950	42.950	6,000
2025-11-14	42.050	42.050	42.050	42.050	42.050	1,001
2025-11-13	42.600	43.750	42.100	43.750	43.750	5,100
2025-11-12	43.800	43.800	43.800	43.800	43.800	1,451
2025-11-11	44.800	44.800	44.000	44.000	44.000	2,000
2025-11-10	43.000	43.500	42.000	43.500	43.500	22,300
2025-11-07	45.400	46.000	44.150	44.150	44.150	4,217
2025-11-06	48.950	48.950	46.000	46.000	46.000	19,000
2025-11-05	45.000	45.400	43.800	44.500	44.500	14,000
2025-11-04	44.800	45.900	44.500	45.900	45.900	6,000
2025-11-03	45.000	45.050	45.000	45.050	45.050	4,000
2025-10-31	46.600	46.600	45.500	46.150	46.150	4,001
2025-10-30	45.700	45.700	45.700	45.700	45.700	1,000
2025-10-29	45.000	45.750	45.000	45.750	45.750	2,040

← NewerPage 4 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.