Skip to main content
King Slide Works Co., Ltd. (TPE:2059)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
4,160.00
+180.00 (4.52%)
Apr 29, 2026, 1:30 PM CST

King Slide Works Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,980.004,170.003,885.004,170.00-4.77%664,935
Apr 28, 20263,970.004,110.003,890.003,980.003,980.000.51%886,060
Apr 27, 20263,880.004,045.003,745.003,960.003,960.004.35%1,602,220
Apr 24, 20263,650.003,870.003,495.003,795.003,795.005.86%1,669,831
Apr 23, 20264,000.004,025.003,550.003,585.003,585.00-8.89%1,196,880
Apr 22, 20263,905.003,970.003,815.003,935.003,935.002.08%579,744
Apr 21, 20263,790.003,930.003,745.003,855.003,855.002.94%721,678
Apr 20, 20263,735.003,775.003,640.003,745.003,745.002.88%822,167
Apr 17, 20263,490.003,640.003,440.003,640.003,640.005.66%1,005,655
Apr 16, 20263,515.003,570.003,440.003,445.003,445.000.15%615,442
Apr 15, 20263,510.003,575.003,435.003,440.003,440.00-0.15%659,022
Apr 14, 20263,405.003,545.003,400.003,445.003,445.003.30%1,010,618
Apr 13, 20263,380.003,415.003,305.003,335.003,335.00-0.60%568,616
Apr 10, 20263,375.003,410.003,265.003,355.003,355.002.44%465,081
Apr 9, 20263,305.003,360.003,250.003,275.003,275.00-1.21%429,516
Apr 8, 20263,320.003,380.003,255.003,315.003,315.004.41%490,398
Apr 7, 20263,400.003,410.003,170.003,175.003,175.00-5.08%525,557
Apr 2, 20263,500.003,560.003,340.003,345.003,345.00-3.18%520,393
Apr 1, 20263,320.003,490.003,285.003,455.003,455.008.82%796,891
Mar 31, 20263,350.003,385.003,150.003,175.003,175.00-8.24%971,316
Mar 30, 20263,545.003,580.003,385.003,460.003,460.00-3.89%454,470
Mar 27, 20263,615.003,660.003,515.003,600.003,600.00-0.41%425,023
Mar 26, 20263,620.003,790.003,595.003,615.003,615.00-765,605
Mar 25, 20263,550.003,680.003,550.003,615.003,615.002.70%788,914
Mar 24, 20263,500.003,600.003,445.003,520.003,520.003.53%974,700
Mar 23, 20263,280.003,490.003,275.003,400.003,400.00-0.15%770,838
Mar 20, 20263,575.003,575.003,405.003,405.003,405.00-4.76%1,089,519
Mar 19, 20263,400.003,655.003,365.003,575.003,575.004.84%1,173,347
Mar 18, 20263,410.003,485.003,390.003,410.003,410.001.79%594,423
Mar 17, 20263,345.003,420.003,335.003,350.003,350.000.90%367,116
Mar 16, 20263,385.003,385.003,280.003,320.003,320.00-1.34%356,463
Mar 13, 20263,220.003,470.003,180.003,365.003,365.002.28%711,594
Mar 12, 20263,300.003,365.003,270.003,290.003,290.00-1.94%427,297
Mar 11, 20263,100.003,365.003,060.003,355.003,355.009.64%695,335
Mar 10, 20263,090.003,130.003,020.003,060.003,060.002.00%378,203
Mar 9, 20262,990.003,015.002,925.003,000.003,000.00-6.40%489,742
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%805,332
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%794,879
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%646,559
Feb 10, 20262,945.002,995.002,885.002,935.002,935.000.86%717,161
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%803,941
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%937,257
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%1,588,691
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%303,007
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%567,990
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%1,803,731
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