Beast Kingdom Co. Ltd.(TW:6995)
49.80+0.50 (+1.01%)
TW:6995
Beast Kingdom Co. Ltd. historical prices
49.80
At close:+0.50 (+1.01%)
Beast Kingdom Co. Ltd. (6995) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | +1.01% | 3,000 | 0.24 |
| Nov 10, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | +0.20% | 4,000 | 0.28 |
| Nov 09, 2026 | 49.20 | 49.50 | 49.05 | 49.50 | 49.50 | +0.61% | 6,599 | 0.41 |
| Nov 06, 2026 | 49.80 | 49.95 | 47.55 | 49.20 | 49.20 | -1.30% | 25,804 | 1.63 |
| Nov 05, 2026 | 51.60 | 52.10 | 49.80 | 49.85 | 49.85 | -3.39% | 11,470 | 0.72 |
| Nov 04, 2026 | 50.10 | 52.30 | 50.10 | 51.60 | 51.60 | -0.77% | 1,253 | 0.08 |
| Nov 03, 2026 | 52.60 | 52.60 | 51.80 | 52.00 | 52.00 | -2.26% | 13,098 | 0.79 |
| Nov 02, 2026 | 52.60 | 53.20 | 52.60 | 53.20 | 53.20 | +0.38% | 3,500 | 0.21 |
| Oct 30, 2026 | 52.80 | 53.20 | 52.70 | 53.00 | 53.00 | -0.19% | 9,900 | 0.59 |
| Oct 29, 2026 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | 0.00% | 2,000 | 0.12 |
| Oct 28, 2026 | 53.30 | 53.30 | 53.10 | 53.10 | 53.10 | -0.38% | 4,293 | 0.23 |
| Oct 27, 2026 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | -3.27% | 3,000 | 0.16 |
| Oct 26, 2026 | 55.10 | 55.10 | 53.30 | 55.10 | 55.10 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 55.10 | 55.10 | 53.30 | 55.10 | 55.10 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 55.00 | 55.10 | 53.30 | 55.10 | 55.10 | -0.18% | 1,360 | 0.07 |
| Oct 21, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | +0.18% | 400 | 0.02 |
| Oct 20, 2026 | 55.20 | 55.20 | 54.20 | 55.10 | 55.10 | -0.18% | 2,431 | 0.12 |
| Oct 19, 2026 | 55.00 | 55.20 | 54.30 | 55.20 | 55.20 | +0.36% | 3,138 | 0.15 |
| Oct 16, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.43% | 1,000 | 0.05 |
| Oct 15, 2026 | 56.40 | 56.40 | 55.10 | 55.80 | 55.80 | -0.89% | 14,431 | 0.68 |
| Oct 14, 2026 | 56.50 | 56.50 | 55.20 | 56.30 | 56.30 | +0.54% | 14,761 | 0.70 |
| Oct 13, 2026 | 54.80 | 56.50 | 53.80 | 56.00 | 56.00 | -0.53% | 88,046 | 4.42 |
| Oct 12, 2026 | 54.80 | 56.60 | 54.80 | 56.30 | 56.30 | -0.88% | 3,542 | 0.18 |
| Oct 09, 2026 | 56.80 | 56.80 | 54.80 | 56.80 | 56.80 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 0.00% | 1,008 | 0.05 |
| Oct 07, 2026 | 55.00 | 56.80 | 54.60 | 56.80 | 56.80 | +3.27% | 4,257 | 0.19 |
| Oct 06, 2026 | 56.70 | 56.80 | 55.00 | 55.00 | 55.00 | -0.90% | 13,742 | 0.60 |
| Oct 05, 2026 | 57.00 | 57.00 | 54.70 | 55.50 | 55.50 | -2.63% | 26,595 | 1.17 |
| Oct 02, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.00% | 60 | 0.00 |
| Oct 01, 2026 | 54.80 | 57.00 | 54.80 | 57.00 | 57.00 | +3.83% | 1,125 | 0.05 |
| Sep 30, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | 0.00% | 30 | 0.00 |
| Sep 29, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | 0.00% | 1,535 | 0.06 |
| Sep 28, 2026 | 54.90 | 56.90 | 54.90 | 54.90 | 54.90 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 54.90 | 56.90 | 54.90 | 54.90 | 54.90 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 56.80 | 56.90 | 54.90 | 54.90 | 54.90 | -3.51% | 21,216 | 0.90 |
| Sep 23, 2026 | 57.00 | 57.00 | 55.20 | 56.90 | 56.90 | +2.89% | 2,524 | 0.10 |
| Sep 22, 2026 | 55.80 | 56.20 | 55.30 | 55.30 | 55.30 | -2.98% | 14,256 | 0.49 |
| Sep 21, 2026 | 55.80 | 57.00 | 55.80 | 57.00 | 57.00 | 0.00% | 10,369 | 0.27 |
| Sep 18, 2026 | 55.80 | 57.00 | 55.80 | 57.00 | 57.00 | +0.53% | 1,165 | 0.03 |
| Sep 17, 2026 | 57.00 | 57.00 | 56.70 | 56.70 | 56.70 | +0.71% | 1,050 | 0.03 |
| Sep 16, 2026 | 56.00 | 57.70 | 55.40 | 56.30 | 56.30 | -0.18% | 17,660 | 0.46 |
| Sep 15, 2026 | 57.70 | 57.70 | 55.30 | 56.40 | 56.40 | -1.05% | 30,860 | 0.81 |
| Sep 14, 2026 | 57.70 | 57.80 | 56.70 | 57.00 | 57.00 | -1.04% | 13,148 | 0.35 |
| Sep 11, 2026 | 56.80 | 57.70 | 56.00 | 57.60 | 57.60 | 0.00% | 10,132 | 0.26 |
| Sep 10, 2026 | 55.60 | 57.60 | 55.60 | 57.60 | 57.60 | +1.05% | 2,086 | 0.05 |
| Sep 09, 2026 | 57.00 | 57.60 | 55.60 | 57.00 | 57.00 | -1.04% | 4,228 | 0.11 |
| Sep 08, 2026 | 57.50 | 57.80 | 57.30 | 57.60 | 57.60 | -0.35% | 17,592 | 0.44 |
| Sep 07, 2026 | 57.90 | 58.10 | 57.50 | 57.80 | 57.80 | -0.17% | 44,504 | 1.14 |
| Sep 04, 2026 | 57.80 | 57.90 | 56.30 | 57.90 | 57.90 | +0.17% | 18,516 | 0.47 |
| Sep 03, 2026 | 57.10 | 57.90 | 57.10 | 57.80 | 57.80 | -0.34% | 4,220 | 0.11 |
