King Slide Works Co., Ltd.(TW:2059)
NT$8,730.00+165.00 (+1.93%)
TW:2059
King Slide Works Co., Ltd. historical prices
NT$8,730.00
At close:+165.00 (+1.93%)
King Slide Works Co., Ltd. (2059) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 8,550.00 | 8,770.00 | 8,300.00 | 8,730.00 | 8,730.00 | +1.93% | 457,870 | 0.83 |
| Nov 10, 2026 | 8,290.00 | 8,645.00 | 8,200.00 | 8,565.00 | 8,565.00 | +13.22% | 844,219 | 1.55 |
| Nov 09, 2026 | 7,650.00 | 8,200.00 | 7,590.00 | 8,010.00 | 8,010.00 | +5.88% | 800,356 | 1.49 |
| Nov 06, 2026 | 7,200.00 | 7,700.00 | 7,200.00 | 7,565.00 | 7,565.00 | -5.38% | 1,051,122 | 2.00 |
| Nov 05, 2026 | 8,330.00 | 8,490.00 | 7,825.00 | 7,995.00 | 7,995.00 | -7.03% | 813,542 | 1.54 |
| Nov 04, 2026 | 9,355.00 | 9,360.00 | 8,320.00 | 8,600.00 | 8,600.00 | -6.93% | 1,611,332 | 3.16 |
| Nov 03, 2026 | 9,130.00 | 9,850.00 | 9,125.00 | 9,240.00 | 9,240.00 | -1.91% | 556,387 | 1.09 |
| Nov 02, 2026 | 9,650.00 | 9,655.00 | 9,270.00 | 9,420.00 | 9,420.00 | -2.38% | 377,294 | 0.73 |
| Oct 30, 2026 | 9,415.00 | 9,840.00 | 9,345.00 | 9,650.00 | 9,650.00 | -2.33% | 428,474 | 0.82 |
| Oct 29, 2026 | 10,250.00 | 10,250.00 | 9,600.00 | 9,880.00 | 9,880.00 | -2.66% | 516,615 | 0.98 |
| Oct 28, 2026 | 10,225.00 | 10,290.00 | 10,015.00 | 10,150.00 | 10,150.00 | +3.47% | 335,712 | 0.64 |
| Oct 27, 2026 | 9,830.00 | 9,890.00 | 9,475.00 | 9,810.00 | 9,810.00 | +0.56% | 601,172 | 1.14 |
| Oct 26, 2026 | 9,755.00 | 10,255.00 | 9,755.00 | 9,755.00 | 9,755.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 9,755.00 | 10,255.00 | 9,755.00 | 9,755.00 | 9,755.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 10,100.00 | 10,255.00 | 9,755.00 | 9,755.00 | 9,755.00 | -3.22% | 442,742 | 0.80 |
| Oct 21, 2026 | 10,500.00 | 10,580.00 | 9,985.00 | 10,080.00 | 10,080.00 | -0.20% | 623,099 | 1.13 |
| Oct 20, 2026 | 9,985.00 | 10,330.00 | 9,970.00 | 10,100.00 | 10,100.00 | +1.81% | 563,163 | 1.03 |
| Oct 19, 2026 | 9,785.00 | 10,040.00 | 9,690.00 | 9,920.00 | 9,920.00 | -0.35% | 401,414 | 0.73 |
| Oct 16, 2026 | 10,140.00 | 10,175.00 | 9,775.00 | 9,955.00 | 9,955.00 | +2.42% | 555,450 | 1.00 |
| Oct 15, 2026 | 9,700.00 | 9,920.00 | 9,500.00 | 9,720.00 | 9,720.00 | -2.85% | 709,227 | 1.27 |
| Oct 14, 2026 | 10,155.00 | 10,295.00 | 9,950.00 | 10,005.00 | 10,005.00 | -0.55% | 672,599 | 1.20 |
| Oct 13, 2026 | 10,200.00 | 10,490.00 | 10,015.00 | 10,060.00 | 10,060.00 | -4.91% | 961,241 | 1.72 |
| Oct 12, 2026 | 10,320.00 | 10,625.00 | 10,120.00 | 10,580.00 | 10,580.00 | -0.33% | 1,034,098 | 1.87 |
| Oct 09, 2026 | 10,615.00 | 10,965.00 | 10,615.00 | 10,615.00 | 10,615.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 10,935.00 | 10,965.00 | 10,615.00 | 10,615.00 | 10,615.00 | -9.97% | 2,003,115 | 3.74 |
| Oct 07, 2026 | 11,790.00 | 11,790.00 | 11,790.00 | 11,790.00 | 11,790.00 | -10.00% | 414,071 | 0.78 |
| Oct 06, 2026 | 13,500.00 | 13,500.00 | 12,845.00 | 13,100.00 | 13,100.00 | -1.91% | 748,928 | 1.42 |
| Oct 05, 2026 | 12,500.00 | 13,355.00 | 12,450.00 | 13,355.00 | 13,355.00 | +9.96% | 560,379 | 1.06 |
| Oct 02, 2026 | 12,000.00 | 12,295.00 | 11,700.00 | 12,145.00 | 12,145.00 | +2.62% | 500,503 | 0.93 |
| Oct 01, 2026 | 12,270.00 | 12,270.00 | 11,760.00 | 11,835.00 | 11,835.00 | -1.82% | 339,243 | 0.63 |
| Sep 30, 2026 | 12,350.00 | 12,785.00 | 12,055.00 | 12,055.00 | 12,055.00 | -0.50% | 375,310 | 0.69 |
| Sep 29, 2026 | 12,350.00 | 12,550.00 | 11,900.00 | 12,115.00 | 12,115.00 | -1.90% | 448,531 | 0.83 |
| Sep 28, 2026 | 12,350.00 | 12,640.00 | 12,185.00 | 12,350.00 | 12,350.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 12,350.00 | 12,640.00 | 12,185.00 | 12,350.00 | 12,350.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 12,400.00 | 12,640.00 | 12,185.00 | 12,350.00 | 12,350.00 | -0.32% | 417,513 | 0.76 |
| Sep 23, 2026 | 12,670.00 | 12,725.00 | 12,320.00 | 12,390.00 | 12,390.00 | -2.21% | 350,946 | 0.63 |
| Sep 22, 2026 | 12,900.00 | 13,305.00 | 12,670.00 | 12,670.00 | 12,670.00 | -1.02% | 420,250 | 0.75 |
| Sep 21, 2026 | 13,000.00 | 13,050.00 | 12,510.00 | 12,800.00 | 12,800.00 | +2.44% | 542,518 | 0.97 |
| Sep 18, 2026 | 12,600.00 | 12,730.00 | 12,230.00 | 12,495.00 | 12,495.00 | +1.63% | 483,728 | 0.86 |
| Sep 17, 2026 | 12,400.00 | 12,730.00 | 12,215.00 | 12,295.00 | 12,295.00 | +2.08% | 453,913 | 0.80 |
| Sep 16, 2026 | 12,040.00 | 12,445.00 | 11,800.00 | 12,045.00 | 12,045.00 | +2.82% | 450,477 | 0.80 |
| Sep 15, 2026 | 11,920.00 | 12,075.00 | 11,665.00 | 11,715.00 | 11,715.00 | -2.29% | 211,570 | 0.37 |
| Sep 14, 2026 | 11,900.00 | 12,025.00 | 11,785.00 | 11,990.00 | 11,990.00 | -0.75% | 240,070 | 0.42 |
| Sep 11, 2026 | 12,300.00 | 12,300.00 | 11,950.00 | 12,080.00 | 12,080.00 | -4.13% | 399,167 | 0.69 |
| Sep 10, 2026 | 12,680.00 | 12,695.00 | 12,315.00 | 12,600.00 | 12,600.00 | +1.61% | 287,031 | 0.49 |
| Sep 09, 2026 | 12,440.00 | 12,785.00 | 12,285.00 | 12,400.00 | 12,400.00 | -0.96% | 471,884 | 0.80 |
| Sep 08, 2026 | 14,000.00 | 14,200.00 | 12,515.00 | 12,520.00 | 12,520.00 | -9.96% | 1,284,516 | 2.21 |
| Sep 07, 2026 | 14,015.00 | 14,145.00 | 13,700.00 | 13,905.00 | 13,905.00 | +0.32% | 300,806 | 0.51 |
| Sep 04, 2026 | 13,890.00 | 14,050.00 | 13,150.00 | 13,860.00 | 13,860.00 | +3.05% | 476,556 | 0.77 |
| Sep 03, 2026 | 13,935.00 | 14,195.00 | 13,255.00 | 13,450.00 | 13,450.00 | -2.99% | 651,444 | 1.06 |
