Skip to main content
King Slide Works Co., Ltd. (TPE:2059)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
3,460.00
-30.00 (-0.86%)
At close: Dec 5, 2025

King Slide Works Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,520.003,570.003,450.003,460.003,460.00-0.86%798,639
Dec 4, 20253,500.003,500.003,445.003,490.003,490.001.31%399,875
Dec 3, 20253,420.003,455.003,385.003,445.003,445.002.38%674,200
Dec 2, 20253,515.003,560.003,345.003,365.003,365.00-2.75%1,456,871
Dec 1, 20253,815.003,820.003,460.003,460.003,460.00-9.31%1,557,328
Nov 28, 20253,620.003,920.003,560.003,815.003,815.005.83%1,802,135
Nov 27, 20253,450.003,650.003,420.003,605.003,605.006.03%1,633,252
Nov 26, 20253,510.003,510.003,360.003,400.003,400.00-1.73%1,264,894
Nov 25, 20253,625.003,660.003,450.003,460.003,460.00-1.28%985,382
Nov 24, 20253,625.003,685.003,480.003,505.003,505.00-0.57%1,543,394
Nov 21, 20253,470.003,610.003,470.003,525.003,525.00-2.89%772,196
Nov 20, 20253,800.003,830.003,555.003,630.003,630.001.54%1,149,383
Nov 19, 20253,605.003,705.003,540.003,575.003,575.000.70%921,773
Nov 18, 20253,665.003,675.003,545.003,550.003,550.00-4.44%1,124,991
Nov 17, 20253,800.003,835.003,700.003,715.003,715.00-874,247
Nov 14, 20253,700.003,790.003,630.003,715.003,715.00-1.59%1,495,527
Nov 13, 20253,835.003,875.003,750.003,775.003,775.00-2.08%1,268,002
Nov 12, 20253,955.004,205.003,815.003,855.003,855.00-4.22%2,149,770
Nov 11, 20254,245.004,310.004,000.004,025.004,025.00-3.71%1,429,097
Nov 10, 20254,145.004,280.004,115.004,180.004,180.002.45%1,044,178
Nov 7, 20254,210.004,285.004,075.004,080.004,080.00-5.34%888,255
Nov 6, 20254,210.004,400.004,190.004,310.004,310.002.50%477,676
Nov 5, 20253,960.004,220.003,960.004,205.004,205.000.24%688,170
Nov 4, 20254,250.004,335.004,180.004,195.004,195.00-1.99%540,626
Nov 3, 20254,115.004,320.004,115.004,280.004,280.004.14%516,444
Oct 31, 20254,090.004,155.004,010.004,110.004,110.000.37%471,698
Oct 30, 20254,000.004,095.003,950.004,095.004,095.004.46%752,907
Oct 29, 20253,955.004,050.003,880.003,920.003,920.001.55%715,054
Oct 28, 20253,780.003,860.003,780.003,860.003,860.002.39%288,637
Oct 27, 20253,865.003,875.003,770.003,770.003,770.00-0.26%416,608
Oct 23, 20253,720.003,810.003,720.003,780.003,780.00-0.66%244,630
Oct 22, 20253,790.003,855.003,755.003,805.003,805.00-1.42%315,835
Oct 21, 20253,740.003,890.003,740.003,860.003,860.002.93%567,977
Oct 20, 20253,790.003,835.003,715.003,750.003,750.00-0.27%379,988
Oct 17, 20253,930.003,930.003,760.003,760.003,760.00-4.33%767,350
Oct 16, 20253,915.003,985.003,860.003,930.003,930.000.26%533,242
Oct 15, 20253,870.003,960.003,785.003,920.003,920.003.29%592,315
Oct 14, 20253,810.003,945.003,785.003,795.003,795.002.02%1,177,574
Oct 13, 20253,590.003,720.003,585.003,720.003,720.00-0.67%618,462
Oct 9, 20253,635.003,775.003,600.003,745.003,745.004.76%1,005,989
Oct 8, 20253,510.003,665.003,495.003,575.003,575.003.03%1,260,024
Oct 7, 20253,465.003,485.003,395.003,470.003,470.001.61%426,418
Oct 3, 20253,355.003,435.003,345.003,415.003,415.002.25%604,701
Oct 2, 20253,350.003,380.003,300.003,340.003,340.000.91%349,258
Oct 1, 20253,340.003,355.003,245.003,310.003,310.000.61%415,949
Sep 30, 20253,140.003,380.003,140.003,290.003,290.006.13%763,772
Sep 26, 20253,170.003,215.003,100.003,100.003,100.00-2.21%514,748
Sep 25, 20253,215.003,285.003,160.003,170.003,170.00-1.55%512,141
Sep 24, 20253,255.003,270.003,165.003,220.003,220.00-564,960
Sep 23, 20253,255.003,300.003,210.003,220.003,220.00-0.92%502,835
Sep 22, 20253,385.003,460.003,250.003,250.003,250.00-2.55%574,947
Sep 19, 20253,420.003,480.003,315.003,335.003,335.00-2.34%1,860,650
Sep 18, 20253,400.003,430.003,370.003,415.003,415.001.34%323,555
Sep 17, 20253,370.003,475.003,340.003,370.003,370.00-560,258
Sep 16, 20253,375.003,495.003,350.003,370.003,370.00-1.17%518,119
Sep 15, 20253,445.003,445.003,310.003,410.003,410.00-0.58%588,883
Sep 12, 20253,450.003,475.003,365.003,430.003,430.000.44%813,259
Sep 11, 20253,450.003,590.003,415.003,415.003,415.00-2.01%838,449
Sep 10, 20253,410.003,485.003,365.003,485.003,485.004.50%960,328
Sep 9, 20253,300.003,430.003,270.003,335.003,335.003.57%1,049,942
Sep 8, 20253,210.003,240.003,150.003,220.003,220.000.31%577,169
Sep 5, 20253,075.003,250.003,060.003,210.003,210.007.18%1,364,888
Sep 4, 20253,170.003,200.002,990.002,995.002,995.00-4.31%1,115,191
Sep 3, 20252,910.003,185.002,905.003,130.003,130.006.83%1,252,213
Sep 2, 20253,000.003,025.002,925.002,930.002,930.00-1.18%486,966
Sep 1, 20253,020.003,070.002,940.002,965.002,965.00-1.98%778,118
Aug 29, 20252,950.003,045.002,950.003,025.003,025.003.42%797,706
Aug 28, 20252,920.002,965.002,905.002,925.002,925.00-0.51%642,734
Aug 27, 20253,000.003,020.002,905.002,940.002,907.80-1.34%842,357
Aug 26, 20253,035.003,075.002,955.002,980.002,947.36-1.81%4,749,581
Aug 25, 20253,070.003,105.003,035.003,035.003,001.762.71%508,720
Aug 22, 20252,965.003,060.002,955.002,955.002,922.64-0.34%697,681
Aug 21, 20252,925.003,030.002,890.002,965.002,932.533.85%999,803
Aug 20, 20252,935.003,035.002,840.002,855.002,823.73-7.46%1,501,089
Aug 19, 20253,150.003,180.003,080.003,085.003,051.21-2.99%829,691
Aug 18, 20253,115.003,200.003,110.003,180.003,145.171.60%540,227
Aug 15, 20253,120.003,185.003,085.003,130.003,095.720.81%483,521
Aug 14, 20253,035.003,135.003,035.003,105.003,070.991.64%487,075
Aug 13, 20253,000.003,120.002,985.003,055.003,021.542.17%963,722
Aug 12, 20253,015.003,035.002,945.002,990.002,957.25-0.50%816,622
Aug 11, 20252,990.003,020.002,930.003,005.002,972.091.52%765,332
Aug 8, 20252,960.003,020.002,890.002,960.002,927.581.20%901,923
Aug 7, 20252,820.003,050.002,790.002,925.002,892.964.09%2,102,439
Aug 6, 20252,740.002,810.002,735.002,810.002,779.223.12%672,334
Aug 5, 20252,650.002,860.002,650.002,725.002,695.154.81%1,495,075
Aug 4, 20252,600.002,640.002,575.002,600.002,571.52-1.52%342,004
Aug 1, 20252,610.002,670.002,610.002,640.002,611.09-0.94%604,274
Jul 31, 20252,610.002,695.002,610.002,665.002,635.812.30%610,392
Jul 30, 20252,600.002,615.002,540.002,605.002,576.470.39%444,556
Jul 29, 20252,540.002,615.002,535.002,595.002,566.58-0.38%717,783
Jul 28, 20252,565.002,640.002,545.002,605.002,576.471.56%720,284
Jul 25, 20252,510.002,570.002,500.002,565.002,536.911.79%547,124
Jul 24, 20252,515.002,560.002,480.002,520.002,492.400.80%844,606
Jul 23, 20252,540.002,565.002,470.002,500.002,472.620.20%933,216
Jul 22, 20252,500.002,610.002,480.002,495.002,467.67-0.20%1,553,406
Jul 21, 20252,425.002,505.002,410.002,500.002,472.623.52%1,499,760
Jul 18, 20252,255.002,455.002,255.002,415.002,388.557.81%1,728,365
Jul 17, 20252,215.002,275.002,200.002,240.002,215.472.52%1,084,421
Jul 16, 20252,170.002,245.002,160.002,185.002,161.072.58%968,956
Jul 15, 20252,075.002,150.002,065.002,130.002,106.673.65%433,850