Skip to main content
King Slide Works Co., Ltd. (TPE:2059)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
3,000.00
-205.00 (-6.40%)
Mar 9, 2026, 1:30 PM CST

King Slide Works Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,315.003,315.003,185.003,205.003,205.00-3.46%645,400
Mar 5, 20263,340.003,390.003,270.003,320.003,320.004.73%524,172
Mar 4, 20263,200.003,260.003,085.003,170.003,170.00-3.35%582,728
Mar 3, 20263,410.003,445.003,275.003,280.003,280.00-4.09%755,114
Mar 2, 20263,395.003,520.003,350.003,420.003,420.00-0.73%804,376
Feb 26, 20263,490.003,540.003,400.003,445.003,445.002.53%1,809,148
Feb 25, 20263,260.003,415.003,210.003,360.003,360.007.52%1,819,558
Feb 24, 20263,080.003,130.003,015.003,125.003,125.003.14%793,502
Feb 23, 20263,075.003,080.002,965.003,030.003,030.00-768,315
Feb 11, 20262,945.003,030.002,920.003,030.003,030.003.24%642,680
Feb 10, 20262,945.002,995.002,885.002,935.002,935.000.86%713,887
Feb 9, 20263,055.003,055.002,900.002,910.002,910.00-1.52%799,764
Feb 6, 20263,005.003,020.002,875.002,955.002,955.00-2.15%801,136
Feb 5, 20263,110.003,165.003,020.003,020.003,020.00-1.79%841,417
Feb 4, 20263,090.003,095.003,020.003,075.003,075.00-0.97%935,495
Feb 3, 20263,160.003,170.003,045.003,105.003,105.001.31%1,158,091
Feb 2, 20263,120.003,150.003,050.003,065.003,065.00-2.39%695,556
Jan 30, 20263,205.003,210.003,100.003,140.003,140.00-2.03%1,025,143
Jan 29, 20263,390.003,415.003,160.003,205.003,205.00-5.18%1,710,115
Jan 28, 20263,535.003,535.003,365.003,380.003,380.00-3.15%846,071
Jan 27, 20263,500.003,575.003,460.003,490.003,490.00-0.29%657,706
Jan 26, 20263,595.003,635.003,435.003,500.003,500.00-1.96%994,725
Jan 23, 20263,535.003,590.003,500.003,570.003,570.002.44%396,252
Jan 22, 20263,565.003,635.003,440.003,485.003,485.00-0.99%875,651
Jan 21, 20263,640.003,675.003,520.003,520.003,520.00-3.30%814,237
Jan 20, 20263,330.003,640.003,325.003,640.003,640.009.97%2,060,598
Jan 19, 20263,710.003,710.003,305.003,310.003,310.00-2.93%1,803,479
Jan 16, 20263,445.003,455.003,310.003,410.003,410.000.29%936,875
Jan 15, 20263,315.003,425.003,200.003,400.003,400.001.64%1,343,693
Jan 14, 20263,305.003,350.003,270.003,345.003,345.001.21%621,709
Jan 13, 20263,385.003,405.003,250.003,305.003,305.00-1.78%734,586
Jan 12, 20263,375.003,375.003,275.003,365.003,365.001.51%683,660
Jan 9, 20263,190.003,325.003,170.003,315.003,315.005.07%1,112,273
Jan 8, 20263,265.003,275.003,150.003,155.003,155.00-3.07%996,060
Jan 7, 20263,280.003,350.003,240.003,255.003,255.001.56%963,948
Jan 6, 20263,225.003,310.003,160.003,205.003,205.00-1,251,609
Jan 5, 20263,485.003,485.003,200.003,205.003,205.00-7.37%1,905,192
Jan 2, 20263,750.003,750.003,420.003,460.003,460.00-7.73%1,584,718
Dec 31, 20253,785.003,835.003,735.003,750.003,750.00-0.92%308,785
Dec 30, 20253,750.003,820.003,730.003,785.003,785.000.53%280,008
Dec 29, 20253,690.003,765.003,640.003,765.003,765.002.03%324,338
Dec 26, 20253,740.003,745.003,665.003,690.003,690.00-0.54%289,157
Dec 24, 20253,780.003,795.003,685.003,710.003,710.00-0.54%301,878
Dec 23, 20253,740.003,820.003,720.003,730.003,730.00-543,347
Dec 22, 20253,740.003,740.003,680.003,730.003,730.001.91%347,680
Dec 19, 20253,575.003,685.003,575.003,660.003,660.003.98%678,534
Dec 18, 20253,545.003,565.003,460.003,520.003,520.00-0.71%473,208
Dec 17, 20253,640.003,675.003,535.003,545.003,545.00-1.25%414,748
Dec 16, 20253,625.003,640.003,535.003,590.003,590.00-0.97%509,915
Dec 15, 20253,615.003,655.003,565.003,625.003,625.00-3.07%566,661
Dec 12, 20253,815.003,930.003,705.003,740.003,740.00-2.22%1,057,586
Dec 11, 20253,660.003,860.003,660.003,825.003,825.005.81%1,624,116
Dec 10, 20253,550.003,615.003,460.003,615.003,615.003.29%663,637
Dec 9, 20253,610.003,675.003,500.003,500.003,500.00-0.99%837,835
Dec 8, 20253,530.003,600.003,425.003,535.003,535.002.17%935,233
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