King House Co., Ltd.(TW:4419)
NT$45.35-1.15 (-1.41%)
TW:4419
King House Co., Ltd. historical prices
NT$45.35
At close:-1.15 (-1.41%)
King House Co., Ltd. (4419) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | -1.41% | 1,001 | 0.06 |
| Nov 09, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | +1.09% | 1,001 | 0.06 |
| Nov 06, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | +2.00% | 1,000 | 0.06 |
| Nov 05, 2026 | 45.75 | 45.75 | 45.10 | 45.10 | 45.10 | -4.04% | 38,000 | 2.43 |
| Nov 04, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | +0.00% | 1,000 | 0.06 |
| Nov 03, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -1.98% | 1,440 | 0.09 |
| Nov 02, 2026 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | +0.00% | 1,002 | 0.06 |
| Oct 30, 2026 | 47.25 | 47.95 | 47.25 | 47.95 | 47.95 | +1.48% | 2,150 | 0.14 |
| Oct 29, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | +0.11% | 1,850 | 0.12 |
| Oct 28, 2026 | 47.90 | 47.90 | 47.20 | 47.20 | 47.20 | +0.43% | 2,351 | 0.15 |
| Oct 27, 2026 | 47.10 | 47.10 | 47.00 | 47.00 | 47.00 | -2.08% | 2,055 | 0.13 |
| Oct 26, 2026 | 48.00 | 48.00 | 47.80 | 48.00 | 48.00 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 48.00 | 48.00 | 47.80 | 48.00 | 48.00 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 47.80 | 48.00 | 47.80 | 48.00 | 48.00 | +0.00% | 8,610 | 0.54 |
| Oct 21, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -2.04% | 1,001 | 0.06 |
| Oct 20, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.81% | 1,301 | 0.08 |
| Oct 19, 2026 | 46.60 | 49.40 | 46.60 | 49.40 | 49.40 | +4.66% | 5,000 | 0.32 |
| Oct 16, 2026 | 46.80 | 47.20 | 46.80 | 47.20 | 47.20 | +0.85% | 2,482 | 0.16 |
| Oct 15, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | +0.00% | 1,050 | 0.07 |
| Oct 14, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -1.47% | 1,000 | 0.06 |
| Oct 13, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | +0.00% | 1,488 | 0.09 |
| Oct 12, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -2.06% | 1,000 | 0.06 |
| Oct 09, 2026 | 48.50 | 48.50 | 45.40 | 48.50 | 48.50 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 45.40 | 48.50 | 45.40 | 48.50 | 48.50 | +0.00% | 3,005 | 0.19 |
| Oct 07, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -1.02% | 1,002 | 0.06 |
| Oct 06, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -1.90% | 1,288 | 0.08 |
| Oct 05, 2026 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | +0.00% | 1,502 | 0.09 |
| Oct 02, 2026 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | -0.50% | 1,007 | 0.06 |
| Oct 01, 2026 | 50.20 | 50.20 | 45.80 | 50.20 | 50.20 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 49.00 | 50.20 | 49.00 | 50.20 | 50.20 | +2.45% | 479,152 | 55.41 |
| Sep 29, 2026 | 47.00 | 49.00 | 46.95 | 49.00 | 49.00 | +4.26% | 78,317 | 10.48 |
| Sep 28, 2026 | 47.00 | 47.75 | 46.20 | 47.00 | 47.00 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 47.00 | 47.75 | 46.20 | 47.00 | 47.00 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 47.75 | 47.75 | 46.20 | 47.00 | 47.00 | +0.64% | 11,624 | 0.66 |
| Sep 23, 2026 | 46.00 | 46.70 | 45.20 | 46.70 | 46.70 | +1.97% | 38,003 | 2.15 |
| Sep 22, 2026 | 47.50 | 47.50 | 45.80 | 45.80 | 45.80 | -3.68% | 26,002 | 1.43 |
| Sep 21, 2026 | 47.55 | 47.55 | 47.35 | 47.55 | 47.55 | +3.48% | 3,011 | 0.16 |
| Sep 18, 2026 | 45.65 | 46.80 | 44.70 | 45.95 | 45.95 | +0.66% | 33,408 | 1.83 |
| Sep 17, 2026 | 46.15 | 46.15 | 45.60 | 45.65 | 45.65 | -1.40% | 4,201 | 0.23 |
| Sep 16, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | -0.64% | 1,701 | 0.09 |
| Sep 15, 2026 | 45.20 | 46.70 | 45.10 | 46.60 | 46.60 | +3.33% | 15,002 | 0.80 |
| Sep 14, 2026 | 45.30 | 45.30 | 45.10 | 45.10 | 45.10 | -0.44% | 12,006 | 0.63 |
| Sep 11, 2026 | 45.30 | 45.70 | 45.10 | 45.30 | 45.30 | +0.00% | 0 | 0.00 |
| Sep 10, 2026 | 45.30 | 46.40 | 45.10 | 45.30 | 45.30 | +0.00% | 0 | 0.00 |
| Sep 09, 2026 | 45.70 | 45.70 | 45.00 | 45.30 | 45.30 | -1.41% | 47,020 | 2.32 |
| Sep 08, 2026 | 46.15 | 46.15 | 45.95 | 45.95 | 45.95 | -2.44% | 14,002 | 0.69 |
| Sep 07, 2026 | 47.95 | 47.95 | 46.95 | 47.10 | 47.10 | -2.59% | 3,001 | 0.14 |
| Sep 04, 2026 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | +3.42% | 1,401 | 0.06 |
| Sep 03, 2026 | 47.10 | 47.10 | 45.20 | 46.75 | 46.75 | +2.63% | 9,023 | 0.41 |
| Sep 02, 2026 | 45.55 | 45.55 | 45.45 | 45.55 | 45.55 | -0.44% | 7,000 | 0.32 |
