Taiwan Kong King Co. Ltd.(TW:3093)
NT$40.85+2.95 (+7.78%)
TW:3093
Taiwan Kong King Co. Ltd. historical prices
NT$40.85
At close:+2.95 (+7.78%)
Taiwan Kong King Co. Ltd. (3093) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 37.90 | 41.25 | 37.90 | 40.85 | 40.85 | +7.78% | 443,762 | 1.69 |
| Nov 10, 2026 | 38.65 | 39.20 | 37.00 | 37.90 | 37.90 | +13.81% | 255,727 | 0.96 |
| Nov 09, 2026 | 36.00 | 36.15 | 34.60 | 35.70 | 35.70 | +7.21% | 158,974 | 0.59 |
| Nov 06, 2026 | 31.15 | 33.95 | 31.15 | 33.30 | 33.30 | -3.76% | 592,887 | 2.24 |
| Nov 05, 2026 | 36.50 | 36.50 | 34.50 | 34.60 | 34.60 | -5.08% | 436,431 | 1.67 |
| Nov 04, 2026 | 36.10 | 36.80 | 34.90 | 36.45 | 36.45 | +1.96% | 274,109 | 1.04 |
| Nov 03, 2026 | 37.75 | 37.75 | 35.00 | 35.75 | 35.75 | -5.80% | 296,362 | 1.12 |
| Nov 02, 2026 | 38.10 | 38.45 | 37.80 | 37.95 | 37.95 | -0.52% | 80,565 | 0.30 |
| Oct 30, 2026 | 40.00 | 40.00 | 37.50 | 38.15 | 38.15 | -4.15% | 248,093 | 0.91 |
| Oct 29, 2026 | 38.45 | 40.00 | 37.80 | 39.80 | 39.80 | +3.65% | 219,645 | 0.79 |
| Oct 28, 2026 | 37.75 | 38.40 | 37.40 | 38.40 | 38.40 | +3.23% | 104,745 | 0.36 |
| Oct 27, 2026 | 38.05 | 38.05 | 36.15 | 37.20 | 37.20 | -0.53% | 151,533 | 0.49 |
| Oct 26, 2026 | 37.40 | 38.50 | 37.30 | 37.40 | 37.40 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 37.40 | 38.50 | 37.30 | 37.40 | 37.40 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 38.35 | 38.50 | 37.30 | 37.40 | 37.40 | -2.35% | 208,671 | 0.62 |
| Oct 21, 2026 | 38.10 | 39.95 | 38.10 | 38.30 | 38.30 | +0.52% | 244,315 | 0.71 |
| Oct 20, 2026 | 38.55 | 39.25 | 38.05 | 38.10 | 38.10 | -0.39% | 155,063 | 0.45 |
| Oct 19, 2026 | 37.70 | 38.30 | 37.25 | 38.25 | 38.25 | -1.54% | 252,660 | 0.72 |
| Oct 16, 2026 | 38.50 | 39.50 | 38.40 | 38.85 | 38.85 | +1.17% | 128,998 | 0.36 |
| Oct 15, 2026 | 39.65 | 39.65 | 38.30 | 38.40 | 38.40 | -3.76% | 346,345 | 0.94 |
| Oct 14, 2026 | 39.70 | 40.75 | 39.70 | 39.90 | 39.90 | +0.63% | 163,442 | 0.42 |
| Oct 13, 2026 | 40.00 | 41.00 | 39.00 | 39.65 | 39.65 | -4.57% | 497,658 | 1.27 |
| Oct 12, 2026 | 44.10 | 44.10 | 41.55 | 41.55 | 41.55 | -9.97% | 1,242,371 | 3.21 |
| Oct 09, 2026 | 46.15 | 46.70 | 45.80 | 46.15 | 46.15 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 46.50 | 46.70 | 45.80 | 46.15 | 46.15 | -0.75% | 136,311 | 0.30 |
| Oct 07, 2026 | 46.50 | 46.65 | 45.80 | 46.50 | 46.50 | -0.32% | 232,473 | 0.52 |
| Oct 06, 2026 | 47.20 | 47.20 | 45.95 | 46.65 | 46.65 | -0.11% | 285,026 | 0.61 |
| Oct 05, 2026 | 47.30 | 47.30 | 45.90 | 46.70 | 46.70 | +1.08% | 284,846 | 0.58 |
| Oct 02, 2026 | 46.05 | 46.55 | 45.65 | 46.20 | 46.20 | +0.76% | 270,790 | 0.51 |
| Oct 01, 2026 | 44.75 | 45.90 | 44.30 | 45.85 | 45.85 | +2.57% | 266,768 | 0.49 |
| Sep 30, 2026 | 44.50 | 44.95 | 44.30 | 44.70 | 44.70 | +1.82% | 211,123 | 0.37 |
| Sep 29, 2026 | 44.75 | 45.30 | 43.30 | 43.90 | 43.90 | -2.01% | 356,587 | 0.59 |
| Sep 28, 2026 | 44.80 | 44.80 | 44.20 | 44.80 | 44.80 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 44.80 | 44.80 | 44.20 | 44.80 | 44.80 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 44.55 | 44.80 | 44.20 | 44.80 | 44.80 | +0.56% | 90,302 | 0.11 |
| Sep 23, 2026 | 45.30 | 46.00 | 44.40 | 44.55 | 44.55 | -1.66% | 138,975 | 0.15 |
| Sep 22, 2026 | 45.60 | 45.80 | 45.30 | 45.30 | 45.30 | -0.22% | 87,493 | 0.09 |
| Sep 21, 2026 | 44.80 | 45.80 | 44.30 | 45.40 | 45.40 | +1.45% | 233,013 | 0.21 |
| Sep 18, 2026 | 44.25 | 45.05 | 44.20 | 44.75 | 44.75 | +1.36% | 147,829 | 0.13 |
| Sep 17, 2026 | 44.50 | 45.00 | 44.05 | 44.15 | 44.15 | -0.34% | 101,911 | 0.08 |
| Sep 16, 2026 | 43.25 | 44.40 | 43.20 | 44.30 | 44.30 | +2.67% | 112,646 | 0.09 |
| Sep 15, 2026 | 44.75 | 44.75 | 43.00 | 43.15 | 43.15 | -1.03% | 173,435 | 0.14 |
| Sep 14, 2026 | 43.55 | 44.30 | 43.15 | 43.60 | 43.60 | +0.11% | 129,604 | 0.10 |
| Sep 11, 2026 | 44.50 | 44.50 | 43.35 | 43.55 | 43.55 | -2.35% | 218,548 | 0.17 |
| Sep 10, 2026 | 44.55 | 44.65 | 43.60 | 44.60 | 44.60 | +0.11% | 244,226 | 0.18 |
| Sep 09, 2026 | 44.30 | 44.90 | 43.50 | 44.55 | 44.55 | -1.00% | 367,828 | 0.27 |
| Sep 08, 2026 | 46.10 | 46.10 | 45.00 | 45.00 | 45.00 | -1.32% | 155,127 | 0.11 |
| Sep 07, 2026 | 46.25 | 46.25 | 43.65 | 45.60 | 45.60 | +0.88% | 217,475 | 0.15 |
| Sep 04, 2026 | 45.75 | 46.65 | 44.80 | 45.20 | 45.20 | -0.88% | 204,588 | 0.12 |
| Sep 03, 2026 | 47.05 | 47.50 | 45.60 | 45.60 | 45.60 | -2.15% | 311,937 | 0.17 |
