Kindom Development Co., Ltd. (TPE:2520)
Taiwan
· Delayed Price · Currency is TWD 32.20
-0.15 (-0.46%)
At close: Dec 5, 2025
Kindom Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.35 | 32.35 | 32.05 | 32.20 | 32.20 | -0.46% | 835,922 |
| Dec 4, 2025 | 32.35 | 32.55 | 32.15 | 32.35 | 32.35 | 0.15% | 1,309,592 |
| Dec 3, 2025 | 32.60 | 32.60 | 32.30 | 32.30 | 32.30 | -0.15% | 898,416 |
| Dec 2, 2025 | 32.30 | 32.75 | 32.15 | 32.35 | 32.35 | 0.15% | 1,378,111 |
| Dec 1, 2025 | 32.80 | 32.90 | 32.10 | 32.30 | 32.30 | -2.12% | 1,691,571 |
| Nov 28, 2025 | 33.00 | 33.15 | 32.70 | 33.00 | 33.00 | - | 899,059 |
| Nov 27, 2025 | 33.00 | 33.10 | 32.65 | 33.00 | 33.00 | - | 1,211,973 |
| Nov 26, 2025 | 32.15 | 33.00 | 32.00 | 33.00 | 33.00 | 3.29% | 1,685,505 |
| Nov 25, 2025 | 32.65 | 32.70 | 31.95 | 31.95 | 31.95 | -2.59% | 1,852,800 |
| Nov 24, 2025 | 32.20 | 32.80 | 32.10 | 32.80 | 32.80 | 2.02% | 1,007,003 |
| Nov 21, 2025 | 32.80 | 32.90 | 32.10 | 32.15 | 32.15 | -2.28% | 1,508,214 |
| Nov 20, 2025 | 32.45 | 32.90 | 32.10 | 32.90 | 32.90 | 1.70% | 2,131,530 |
| Nov 19, 2025 | 33.20 | 33.45 | 32.30 | 32.35 | 32.35 | -2.27% | 1,308,348 |
| Nov 18, 2025 | 33.40 | 33.45 | 32.95 | 33.10 | 33.10 | -1.19% | 1,915,440 |
| Nov 17, 2025 | 33.25 | 33.75 | 32.80 | 33.50 | 33.50 | 0.60% | 1,376,019 |
| Nov 14, 2025 | 33.35 | 33.65 | 32.90 | 33.30 | 33.30 | -0.15% | 1,753,495 |
| Nov 13, 2025 | 32.80 | 33.35 | 32.75 | 33.35 | 33.35 | 2.30% | 1,949,055 |
| Nov 12, 2025 | 32.50 | 32.80 | 32.30 | 32.60 | 32.60 | 0.31% | 1,513,814 |
| Nov 11, 2025 | 32.45 | 32.60 | 32.15 | 32.50 | 32.50 | 0.15% | 1,312,769 |
| Nov 10, 2025 | 32.85 | 32.90 | 32.40 | 32.45 | 32.45 | -1.22% | 974,206 |
| Nov 7, 2025 | 32.60 | 32.85 | 32.30 | 32.85 | 32.85 | 0.46% | 890,235 |
| Nov 6, 2025 | 32.65 | 32.95 | 32.30 | 32.70 | 32.70 | 0.46% | 1,153,001 |
| Nov 5, 2025 | 32.95 | 32.95 | 32.30 | 32.55 | 32.55 | -1.36% | 1,100,662 |
| Nov 4, 2025 | 33.35 | 33.50 | 32.90 | 33.00 | 33.00 | -1.05% | 1,237,803 |
| Nov 3, 2025 | 33.30 | 33.35 | 32.90 | 33.35 | 33.35 | 0.15% | 1,652,623 |
| Oct 31, 2025 | 33.75 | 33.75 | 33.30 | 33.30 | 33.30 | -1.48% | 1,273,661 |
| Oct 30, 2025 | 33.45 | 33.90 | 33.30 | 33.80 | 33.80 | 1.20% | 1,105,791 |
| Oct 29, 2025 | 33.15 | 33.55 | 33.05 | 33.40 | 33.40 | 0.60% | 1,307,776 |
| Oct 28, 2025 | 33.60 | 33.80 | 33.00 | 33.20 | 33.20 | -0.90% | 3,278,755 |
| Oct 27, 2025 | 33.70 | 33.80 | 33.15 | 33.50 | 33.50 | -0.30% | 2,429,899 |
| Oct 23, 2025 | 33.95 | 34.00 | 33.55 | 33.60 | 33.60 | -0.88% | 978,056 |
| Oct 22, 2025 | 33.50 | 33.90 | 33.30 | 33.90 | 33.90 | 1.19% | 2,118,373 |
| Oct 21, 2025 | 33.15 | 33.60 | 32.90 | 33.50 | 33.50 | 1.06% | 2,625,775 |
| Oct 20, 2025 | 33.55 | 33.55 | 32.90 | 33.15 | 33.15 | -0.45% | 2,382,265 |
| Oct 17, 2025 | 33.85 | 33.85 | 33.25 | 33.30 | 33.30 | -1.62% | 2,962,992 |
| Oct 16, 2025 | 34.00 | 34.35 | 33.70 | 33.85 | 33.85 | -2.73% | 3,401,774 |
| Oct 15, 2025 | 33.40 | 34.80 | 33.10 | 34.80 | 34.80 | 4.66% | 2,627,649 |
| Oct 14, 2025 | 33.60 | 34.15 | 33.20 | 33.25 | 33.25 | -0.60% | 3,512,713 |
| Oct 13, 2025 | 33.80 | 34.00 | 33.15 | 33.45 | 33.45 | -2.62% | 4,116,621 |
| Oct 9, 2025 | 34.70 | 34.70 | 34.10 | 34.35 | 34.35 | -0.72% | 3,473,616 |
| Oct 8, 2025 | 34.50 | 34.80 | 34.25 | 34.60 | 34.60 | - | 1,903,290 |
| Oct 7, 2025 | 34.85 | 34.90 | 34.10 | 34.60 | 34.60 | -0.72% | 3,524,363 |
| Oct 3, 2025 | 35.35 | 35.45 | 34.75 | 34.85 | 34.85 | -1.27% | 2,740,650 |
| Oct 2, 2025 | 36.05 | 36.05 | 35.25 | 35.30 | 35.30 | -1.81% | 3,199,939 |
| Oct 1, 2025 | 36.10 | 36.30 | 35.90 | 35.95 | 35.95 | -0.14% | 2,613,408 |
| Sep 30, 2025 | 36.05 | 36.05 | 35.50 | 36.00 | 36.00 | - | 2,744,947 |
| Sep 26, 2025 | 36.45 | 36.50 | 35.75 | 36.00 | 36.00 | -1.10% | 2,916,776 |
| Sep 25, 2025 | 36.80 | 36.95 | 36.15 | 36.40 | 36.40 | -0.82% | 3,803,572 |
| Sep 24, 2025 | 36.85 | 37.15 | 36.70 | 36.70 | 36.70 | 0.14% | 2,197,627 |
| Sep 23, 2025 | 36.60 | 37.00 | 36.40 | 36.65 | 36.65 | 0.14% | 2,825,758 |
| Sep 22, 2025 | 36.90 | 36.95 | 36.40 | 36.60 | 36.60 | -0.95% | 2,883,315 |
| Sep 19, 2025 | 38.00 | 38.00 | 36.80 | 36.95 | 36.95 | -3.27% | 6,060,379 |
| Sep 18, 2025 | 39.05 | 39.30 | 38.05 | 38.20 | 38.20 | -2.05% | 3,921,087 |
| Sep 17, 2025 | 39.20 | 39.70 | 38.90 | 39.00 | 39.00 | 0.26% | 3,186,130 |
| Sep 16, 2025 | 39.40 | 40.30 | 38.65 | 38.90 | 38.90 | -0.51% | 5,420,995 |
| Sep 15, 2025 | 40.00 | 40.10 | 38.65 | 39.10 | 39.10 | -1.39% | 2,492,839 |
| Sep 12, 2025 | 39.40 | 40.20 | 39.05 | 39.65 | 39.65 | 1.93% | 4,893,252 |
| Sep 11, 2025 | 37.70 | 39.10 | 37.70 | 38.90 | 38.90 | 3.46% | 3,994,487 |
| Sep 10, 2025 | 37.50 | 37.95 | 37.10 | 37.60 | 37.60 | 0.13% | 2,990,615 |
| Sep 9, 2025 | 38.35 | 38.35 | 37.50 | 37.55 | 37.55 | -1.83% | 4,859,993 |
| Sep 8, 2025 | 40.20 | 40.20 | 38.20 | 38.25 | 38.25 | -4.85% | 5,540,984 |
| Sep 5, 2025 | 40.50 | 41.30 | 38.70 | 40.20 | 40.20 | 1.39% | 19,908,840 |
| Sep 4, 2025 | 36.25 | 39.65 | 35.85 | 39.65 | 39.65 | 9.99% | 10,769,360 |
| Sep 3, 2025 | 35.35 | 36.10 | 35.35 | 36.05 | 36.05 | 2.12% | 2,124,391 |
| Sep 2, 2025 | 34.95 | 35.45 | 34.90 | 35.30 | 35.30 | 1.00% | 1,969,933 |
| Sep 1, 2025 | 35.50 | 35.80 | 34.70 | 34.95 | 34.95 | -0.85% | 3,191,721 |
| Aug 29, 2025 | 36.70 | 36.75 | 35.05 | 35.25 | 35.25 | -2.89% | 4,265,782 |
| Aug 28, 2025 | 36.00 | 37.25 | 35.90 | 36.30 | 36.30 | 0.69% | 4,840,664 |
| Aug 27, 2025 | 36.10 | 36.30 | 35.90 | 36.05 | 36.05 | 0.42% | 1,398,822 |
| Aug 26, 2025 | 36.85 | 36.95 | 35.90 | 35.90 | 35.90 | -2.58% | 3,064,078 |
| Aug 25, 2025 | 36.75 | 37.00 | 36.70 | 36.85 | 36.85 | 0.96% | 1,108,529 |
| Aug 22, 2025 | 36.75 | 36.85 | 36.05 | 36.50 | 36.50 | -0.82% | 2,528,604 |
| Aug 21, 2025 | 36.90 | 37.20 | 36.70 | 36.80 | 36.80 | -0.27% | 1,911,606 |
| Aug 20, 2025 | 37.05 | 37.30 | 36.70 | 36.90 | 36.90 | -0.27% | 3,853,607 |
| Aug 19, 2025 | 37.15 | 37.35 | 36.95 | 37.00 | 37.00 | -0.40% | 3,033,183 |
| Aug 18, 2025 | 37.80 | 38.00 | 37.10 | 37.15 | 37.15 | -1.59% | 2,748,745 |
| Aug 15, 2025 | 37.75 | 37.75 | 36.90 | 37.75 | 37.75 | 0.13% | 3,704,481 |
| Aug 14, 2025 | 38.40 | 38.40 | 37.70 | 37.70 | 37.70 | -0.92% | 2,519,606 |
| Aug 13, 2025 | 38.55 | 39.10 | 37.90 | 38.05 | 38.05 | -1.17% | 3,737,480 |
| Aug 12, 2025 | 39.40 | 39.50 | 38.20 | 38.50 | 38.50 | -2.04% | 5,371,543 |
| Aug 11, 2025 | 40.40 | 40.45 | 39.25 | 39.30 | 39.30 | -3.32% | 4,351,730 |
| Aug 8, 2025 | 41.20 | 41.20 | 40.60 | 40.65 | 40.65 | -1.33% | 3,765,958 |
| Aug 7, 2025 | 42.45 | 42.45 | 41.10 | 41.20 | 41.20 | -2.02% | 3,802,024 |
| Aug 6, 2025 | 42.65 | 42.75 | 42.05 | 42.05 | 42.05 | -1.29% | 2,947,303 |
| Aug 5, 2025 | 43.50 | 43.70 | 42.20 | 42.60 | 42.60 | -7.57% | 6,429,303 |
| Aug 4, 2025 | 45.64 | 46.46 | 45.41 | 46.09 | 43.27 | 0.20% | 6,592,316 |
| Aug 1, 2025 | 45.27 | 46.09 | 44.55 | 46.00 | 43.19 | 1.20% | 3,950,180 |
| Jul 31, 2025 | 46.27 | 46.46 | 45.41 | 45.46 | 42.68 | -1.77% | 4,784,510 |
| Jul 30, 2025 | 46.73 | 46.73 | 45.91 | 46.27 | 43.44 | -0.97% | 2,665,298 |
| Jul 29, 2025 | 47.46 | 47.46 | 46.00 | 46.73 | 43.87 | -1.15% | 3,729,349 |
| Jul 28, 2025 | 48.27 | 48.55 | 46.82 | 47.27 | 44.38 | -2.26% | 3,810,188 |
| Jul 25, 2025 | 48.18 | 48.36 | 47.82 | 48.36 | 45.41 | - | 1,233,656 |
| Jul 24, 2025 | 48.82 | 48.82 | 48.09 | 48.36 | 45.41 | -0.74% | 1,016,375 |
| Jul 23, 2025 | 48.09 | 48.73 | 48.00 | 48.73 | 45.75 | 1.71% | 2,022,187 |
| Jul 22, 2025 | 48.00 | 48.27 | 47.46 | 47.91 | 44.98 | - | 1,545,484 |
| Jul 21, 2025 | 48.73 | 49.36 | 47.64 | 47.91 | 44.98 | - | 2,987,879 |
| Jul 18, 2025 | 48.18 | 48.27 | 47.55 | 47.91 | 44.98 | - | 1,540,849 |
| Jul 17, 2025 | 47.91 | 48.18 | 47.64 | 47.91 | 44.98 | - | 925,535 |
| Jul 16, 2025 | 47.82 | 48.18 | 47.64 | 47.91 | 44.98 | -0.57% | 832,717 |
| Jul 15, 2025 | 48.00 | 48.27 | 47.46 | 48.18 | 45.24 | 0.38% | 1,090,126 |