Kindom Development Co., Ltd.(TW:2520)
NT$33.10-0.30 (-0.30%)
TW:2520
Kindom Development Co., Ltd. historical prices
NT$33.10
At close:-0.30 (-0.30%)
Kindom Development Co., Ltd. (2520) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 33.30 | 33.55 | 32.80 | 33.10 | 33.10 | -0.30% | 1,544,406 | 1.25 |
| Nov 09, 2026 | 33.15 | 34.20 | 32.65 | 33.40 | 33.40 | +0.60% | 2,395,704 | 1.96 |
| Nov 06, 2026 | 33.35 | 33.80 | 32.25 | 33.20 | 33.20 | -4.32% | 1,656,238 | 1.36 |
| Nov 05, 2026 | 35.20 | 35.90 | 34.60 | 34.70 | 34.70 | -1.42% | 597,686 | 0.47 |
| Nov 04, 2026 | 35.60 | 36.00 | 34.80 | 35.20 | 35.20 | -1.26% | 921,064 | 0.73 |
| Nov 03, 2026 | 36.30 | 36.80 | 35.50 | 35.65 | 35.65 | -2.73% | 761,168 | 0.60 |
| Nov 02, 2026 | 37.05 | 37.05 | 36.55 | 36.65 | 36.65 | -0.54% | 426,105 | 0.33 |
| Oct 30, 2026 | 37.10 | 37.35 | 36.75 | 36.85 | 36.85 | -0.81% | 544,394 | 0.42 |
| Oct 29, 2026 | 37.25 | 37.70 | 37.05 | 37.15 | 37.15 | -1.07% | 619,940 | 0.48 |
| Oct 28, 2026 | 38.10 | 38.10 | 37.45 | 37.55 | 37.55 | -1.44% | 940,590 | 0.72 |
| Oct 27, 2026 | 37.60 | 38.10 | 37.40 | 38.10 | 38.10 | +1.33% | 2,825,019 | 2.21 |
| Oct 26, 2026 | 37.60 | 37.75 | 37.20 | 37.60 | 37.60 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 37.60 | 37.75 | 37.20 | 37.60 | 37.60 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 37.30 | 37.75 | 37.20 | 37.60 | 37.60 | +0.53% | 485,079 | 0.36 |
| Oct 21, 2026 | 38.00 | 38.00 | 37.00 | 37.40 | 37.40 | +0.40% | 679,292 | 0.50 |
| Oct 20, 2026 | 36.90 | 37.50 | 36.90 | 37.25 | 37.25 | -0.13% | 542,733 | 0.39 |
| Oct 19, 2026 | 37.50 | 37.65 | 36.90 | 37.30 | 37.30 | -0.67% | 741,499 | 0.53 |
| Oct 16, 2026 | 38.10 | 38.10 | 37.30 | 37.55 | 37.55 | -0.53% | 447,557 | 0.31 |
| Oct 15, 2026 | 37.50 | 38.00 | 37.40 | 37.75 | 37.75 | +0.94% | 2,123,806 | 1.49 |
| Oct 14, 2026 | 37.25 | 37.75 | 37.25 | 37.40 | 37.40 | +0.54% | 817,242 | 0.56 |
| Oct 13, 2026 | 37.45 | 37.70 | 37.15 | 37.20 | 37.20 | -1.59% | 578,082 | 0.39 |
| Oct 12, 2026 | 37.05 | 38.50 | 37.05 | 37.80 | 37.80 | +1.20% | 2,061,141 | 1.38 |
| Oct 09, 2026 | 37.35 | 37.80 | 37.00 | 37.35 | 37.35 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 37.00 | 37.80 | 37.00 | 37.35 | 37.35 | +0.95% | 2,106,996 | 1.40 |
| Oct 07, 2026 | 36.65 | 37.00 | 36.50 | 37.00 | 37.00 | +0.95% | 504,392 | 0.34 |
| Oct 06, 2026 | 36.65 | 36.90 | 36.40 | 36.65 | 36.65 | +0.00% | 479,908 | 0.32 |
| Oct 05, 2026 | 36.95 | 36.95 | 36.45 | 36.65 | 36.65 | -0.81% | 812,445 | 0.54 |
| Oct 02, 2026 | 36.75 | 37.00 | 36.50 | 36.95 | 36.95 | +0.54% | 1,224,002 | 0.81 |
| Oct 01, 2026 | 36.50 | 36.95 | 36.40 | 36.75 | 36.75 | +0.68% | 1,180,983 | 0.77 |
| Sep 30, 2026 | 37.00 | 37.05 | 36.45 | 36.50 | 36.50 | -1.35% | 1,750,284 | 1.15 |
| Sep 29, 2026 | 37.20 | 37.50 | 36.85 | 37.00 | 37.00 | -0.80% | 1,043,423 | 0.69 |
| Sep 28, 2026 | 37.30 | 37.65 | 36.50 | 37.30 | 37.30 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 37.30 | 37.65 | 36.50 | 37.30 | 37.30 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 36.70 | 37.65 | 36.50 | 37.30 | 37.30 | +0.95% | 937,879 | 0.59 |
| Sep 23, 2026 | 37.50 | 37.50 | 36.65 | 36.95 | 36.95 | -0.81% | 935,204 | 0.58 |
| Sep 22, 2026 | 38.40 | 38.40 | 36.75 | 37.25 | 37.25 | -2.87% | 1,369,277 | 0.84 |
| Sep 21, 2026 | 37.90 | 38.60 | 37.60 | 38.35 | 38.35 | +0.92% | 1,214,024 | 0.75 |
| Sep 18, 2026 | 39.60 | 39.60 | 37.60 | 38.00 | 38.00 | +1.74% | 5,226,464 | 3.30 |
| Sep 17, 2026 | 36.35 | 37.40 | 36.30 | 37.35 | 37.35 | +2.61% | 2,167,562 | 1.30 |
| Sep 16, 2026 | 36.50 | 36.65 | 36.15 | 36.40 | 36.40 | -0.27% | 1,386,974 | 0.84 |
| Sep 15, 2026 | 36.70 | 36.70 | 36.15 | 36.50 | 36.50 | -0.27% | 1,083,142 | 0.60 |
| Sep 14, 2026 | 36.05 | 36.60 | 36.05 | 36.60 | 36.60 | +0.41% | 988,774 | 0.53 |
| Sep 11, 2026 | 36.05 | 36.70 | 36.05 | 36.45 | 36.45 | -0.82% | 532,088 | 0.28 |
| Sep 10, 2026 | 36.75 | 37.00 | 36.35 | 36.75 | 36.75 | -0.41% | 947,362 | 0.49 |
| Sep 09, 2026 | 36.65 | 37.10 | 36.55 | 36.90 | 36.90 | +0.27% | 936,017 | 0.47 |
| Sep 08, 2026 | 36.60 | 36.80 | 36.25 | 36.80 | 36.80 | +0.55% | 722,466 | 0.33 |
| Sep 07, 2026 | 37.45 | 37.45 | 36.45 | 36.60 | 36.60 | -1.35% | 1,710,941 | 0.73 |
| Sep 04, 2026 | 37.10 | 37.55 | 36.45 | 37.10 | 37.10 | +0.54% | 3,575,465 | 1.55 |
| Sep 03, 2026 | 35.85 | 37.10 | 35.80 | 36.90 | 36.90 | +2.93% | 1,846,518 | 0.80 |
| Sep 02, 2026 | 35.90 | 36.20 | 35.45 | 35.85 | 35.85 | -0.69% | 906,763 | 0.39 |
