Kindom Development Co., Ltd. (TPE:2520)
Taiwan
· Delayed Price · Currency is TWD 30.00
-0.05 (-0.17%)
Apr 28, 2026, 1:30 PM CST
Kindom Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30.05 | 30.30 | 30.00 | 30.00 | 30.00 | -0.17% | 1,181,802 |
| Apr 27, 2026 | 31.00 | 31.00 | 30.00 | 30.05 | 30.05 | -3.06% | 2,602,068 |
| Apr 24, 2026 | 30.85 | 31.10 | 30.65 | 31.00 | 31.00 | - | 892,132 |
| Apr 23, 2026 | 31.20 | 31.20 | 30.45 | 31.00 | 31.00 | -0.32% | 1,751,997 |
| Apr 22, 2026 | 31.80 | 31.80 | 31.00 | 31.10 | 31.10 | -1.74% | 1,685,275 |
| Apr 21, 2026 | 31.20 | 31.70 | 30.90 | 31.65 | 31.65 | 1.44% | 1,513,286 |
| Apr 20, 2026 | 31.10 | 31.35 | 30.35 | 31.20 | 31.20 | 0.48% | 2,245,033 |
| Apr 17, 2026 | 31.05 | 31.40 | 30.70 | 31.05 | 31.05 | 0.65% | 1,639,876 |
| Apr 16, 2026 | 31.20 | 31.35 | 30.85 | 30.85 | 30.85 | -1.12% | 998,514 |
| Apr 15, 2026 | 30.90 | 31.20 | 30.70 | 31.20 | 31.20 | 0.97% | 1,258,517 |
| Apr 14, 2026 | 30.95 | 31.25 | 30.75 | 30.90 | 30.90 | 0.65% | 1,215,129 |
| Apr 13, 2026 | 30.80 | 30.95 | 30.50 | 30.70 | 30.70 | -0.16% | 1,858,005 |
| Apr 10, 2026 | 31.10 | 31.15 | 30.70 | 30.75 | 30.75 | -0.65% | 1,412,262 |
| Apr 9, 2026 | 31.80 | 31.80 | 30.95 | 30.95 | 30.95 | -2.52% | 1,965,305 |
| Apr 8, 2026 | 31.60 | 31.80 | 31.30 | 31.75 | 31.75 | 1.11% | 1,023,144 |
| Apr 7, 2026 | 32.00 | 32.00 | 31.20 | 31.40 | 31.40 | -1.72% | 883,105 |
| Apr 2, 2026 | 32.25 | 32.50 | 31.65 | 31.95 | 31.95 | -0.16% | 1,110,032 |
| Apr 1, 2026 | 32.15 | 32.20 | 31.70 | 32.00 | 32.00 | 0.63% | 846,634 |
| Mar 31, 2026 | 31.70 | 32.05 | 31.30 | 31.80 | 31.80 | -0.16% | 2,071,201 |
| Mar 30, 2026 | 31.70 | 32.30 | 31.60 | 31.85 | 31.85 | -1.09% | 2,065,369 |
| Mar 27, 2026 | 31.60 | 32.20 | 31.60 | 32.20 | 32.20 | 0.47% | 1,020,642 |
| Mar 26, 2026 | 31.90 | 32.35 | 31.85 | 32.05 | 32.05 | 1.75% | 1,462,210 |
| Mar 25, 2026 | 32.00 | 32.00 | 31.30 | 31.50 | 31.50 | - | 1,339,193 |
| Mar 24, 2026 | 32.00 | 32.05 | 31.15 | 31.50 | 31.50 | -0.79% | 1,873,660 |
| Mar 23, 2026 | 32.70 | 32.70 | 31.25 | 31.75 | 31.75 | -3.93% | 2,796,696 |
| Mar 20, 2026 | 32.95 | 33.40 | 32.05 | 33.05 | 33.05 | 4.26% | 10,416,360 |
| Mar 19, 2026 | 32.20 | 32.20 | 31.70 | 31.70 | 31.70 | -2.16% | 1,509,990 |
| Mar 18, 2026 | 32.90 | 33.10 | 32.30 | 32.40 | 32.40 | -0.92% | 1,626,634 |
| Mar 17, 2026 | 33.20 | 33.35 | 32.65 | 32.70 | 32.70 | -1.36% | 1,670,398 |
| Mar 16, 2026 | 32.95 | 33.35 | 32.95 | 33.15 | 33.15 | 0.91% | 1,237,925 |
| Mar 13, 2026 | 32.85 | 33.40 | 32.75 | 32.85 | 32.85 | -1.35% | 1,570,933 |
| Mar 12, 2026 | 32.50 | 33.30 | 32.45 | 33.30 | 33.30 | 1.68% | 1,981,438 |
| Mar 11, 2026 | 32.00 | 32.85 | 32.00 | 32.75 | 32.75 | 2.18% | 1,906,901 |
| Mar 10, 2026 | 31.90 | 32.40 | 31.70 | 32.05 | 32.05 | 1.75% | 1,649,445 |
| Mar 9, 2026 | 30.85 | 31.55 | 30.80 | 31.50 | 31.50 | -1.41% | 2,385,124 |
| Mar 6, 2026 | 30.80 | 32.00 | 30.80 | 31.95 | 31.95 | 2.90% | 1,436,193 |
| Mar 5, 2026 | 30.55 | 31.10 | 30.35 | 31.05 | 31.05 | 3.50% | 1,386,731 |
| Mar 4, 2026 | 31.20 | 31.20 | 30.00 | 30.00 | 30.00 | -4.31% | 3,113,837 |
| Mar 3, 2026 | 32.05 | 32.05 | 31.25 | 31.35 | 31.35 | -2.18% | 1,984,638 |
| Mar 2, 2026 | 31.60 | 32.35 | 31.55 | 32.05 | 32.05 | 2.23% | 3,004,865 |
| Feb 26, 2026 | 31.70 | 31.80 | 31.30 | 31.35 | 31.35 | -0.79% | 1,766,538 |
| Feb 25, 2026 | 31.55 | 31.70 | 31.40 | 31.60 | 31.60 | 0.32% | 1,139,180 |
| Feb 24, 2026 | 31.80 | 32.00 | 31.50 | 31.50 | 31.50 | -0.94% | 1,562,178 |
| Feb 23, 2026 | 32.00 | 32.45 | 31.80 | 31.80 | 31.80 | -0.16% | 2,328,440 |
| Feb 11, 2026 | 31.80 | 32.10 | 31.55 | 31.85 | 31.85 | -0.93% | 1,741,129 |
| Feb 10, 2026 | 31.85 | 32.20 | 31.80 | 32.15 | 32.15 | 0.94% | 880,559 |
| Feb 9, 2026 | 32.30 | 32.45 | 31.80 | 31.85 | 31.85 | -1.39% | 1,157,546 |
| Feb 6, 2026 | 33.00 | 33.00 | 32.15 | 32.30 | 32.30 | -1.52% | 978,376 |
| Feb 5, 2026 | 32.30 | 33.10 | 32.30 | 32.80 | 32.80 | 1.86% | 2,849,519 |
| Feb 4, 2026 | 31.80 | 32.35 | 31.80 | 32.20 | 32.20 | 1.26% | 1,446,163 |
| Feb 3, 2026 | 31.90 | 32.30 | 31.40 | 31.80 | 31.80 | - | 1,648,213 |
| Feb 2, 2026 | 31.30 | 32.50 | 31.20 | 31.80 | 31.80 | 2.75% | 3,727,906 |
| Jan 30, 2026 | 31.05 | 31.20 | 30.60 | 30.95 | 30.95 | -0.32% | 1,331,692 |
| Jan 29, 2026 | 31.05 | 31.30 | 30.75 | 31.05 | 31.05 | - | 1,215,788 |
| Jan 28, 2026 | 31.50 | 31.50 | 31.00 | 31.05 | 31.05 | -1.43% | 2,545,974 |
| Jan 27, 2026 | 32.45 | 32.50 | 31.35 | 31.50 | 31.50 | -2.93% | 3,921,965 |
| Jan 26, 2026 | 32.60 | 32.90 | 32.35 | 32.45 | 32.45 | -1.22% | 1,612,136 |
| Jan 23, 2026 | 33.40 | 33.45 | 32.45 | 32.85 | 32.85 | -1.35% | 2,033,205 |
| Jan 22, 2026 | 32.90 | 33.30 | 32.90 | 33.30 | 33.30 | 1.22% | 1,026,735 |
| Jan 21, 2026 | 33.00 | 33.05 | 32.60 | 32.90 | 32.90 | -0.60% | 1,836,870 |
| Jan 20, 2026 | 32.70 | 33.40 | 32.55 | 33.10 | 33.10 | 1.22% | 2,008,319 |
| Jan 19, 2026 | 32.30 | 33.10 | 32.10 | 32.70 | 32.70 | 0.77% | 1,416,158 |
| Jan 16, 2026 | 33.05 | 33.05 | 32.30 | 32.45 | 32.45 | -1.67% | 2,257,680 |
| Jan 15, 2026 | 33.40 | 33.55 | 32.70 | 33.00 | 33.00 | -0.60% | 1,450,875 |
| Jan 14, 2026 | 33.60 | 33.75 | 33.20 | 33.20 | 33.20 | -1.19% | 1,327,442 |
| Jan 13, 2026 | 33.95 | 33.95 | 33.05 | 33.60 | 33.60 | -0.15% | 1,490,695 |
| Jan 12, 2026 | 32.95 | 33.75 | 32.65 | 33.65 | 33.65 | 2.75% | 2,451,761 |
| Jan 9, 2026 | 32.80 | 33.35 | 32.45 | 32.75 | 32.75 | 0.46% | 2,012,329 |
| Jan 8, 2026 | 32.70 | 32.95 | 32.30 | 32.60 | 32.60 | -0.15% | 2,167,516 |
| Jan 7, 2026 | 32.15 | 32.70 | 32.00 | 32.65 | 32.65 | 2.03% | 2,716,767 |
| Jan 6, 2026 | 31.90 | 32.20 | 31.85 | 32.00 | 32.00 | 0.31% | 2,045,623 |
| Jan 5, 2026 | 32.60 | 32.60 | 31.65 | 31.90 | 31.90 | -2.30% | 4,962,714 |
| Jan 2, 2026 | 33.80 | 33.95 | 32.60 | 32.65 | 32.65 | -3.26% | 4,573,030 |
| Dec 31, 2025 | 34.60 | 34.60 | 33.75 | 33.75 | 33.75 | -2.46% | 2,918,349 |
| Dec 30, 2025 | 34.80 | 34.80 | 34.15 | 34.60 | 34.60 | -0.57% | 2,365,509 |
| Dec 29, 2025 | 35.55 | 35.55 | 34.80 | 34.80 | 34.80 | -2.25% | 3,851,902 |
| Dec 26, 2025 | 35.60 | 35.85 | 34.85 | 35.60 | 35.60 | 0.28% | 10,632,730 |
| Dec 24, 2025 | 35.00 | 36.40 | 34.90 | 35.50 | 35.50 | 1.43% | 13,629,040 |
| Dec 23, 2025 | 34.85 | 35.20 | 34.15 | 35.00 | 35.00 | 1.16% | 9,734,481 |
| Dec 22, 2025 | 35.50 | 35.55 | 33.85 | 34.60 | 34.60 | -2.26% | 12,024,070 |
| Dec 19, 2025 | 34.00 | 35.45 | 33.75 | 35.40 | 35.40 | 4.12% | 15,937,450 |
| Dec 18, 2025 | 33.30 | 34.15 | 33.20 | 34.00 | 34.00 | 2.87% | 11,139,910 |
| Dec 17, 2025 | 33.10 | 34.50 | 33.05 | 33.05 | 33.05 | -0.15% | 11,773,430 |
| Dec 16, 2025 | 32.45 | 33.35 | 32.05 | 33.10 | 33.10 | 1.22% | 9,623,637 |
| Dec 15, 2025 | 32.55 | 32.90 | 32.10 | 32.70 | 32.70 | 0.62% | 1,205,300 |
| Dec 12, 2025 | 32.55 | 32.90 | 32.25 | 32.50 | 32.50 | 0.15% | 1,718,324 |
| Dec 11, 2025 | 32.60 | 32.85 | 32.15 | 32.45 | 32.45 | -0.92% | 1,506,214 |
| Dec 10, 2025 | 32.90 | 33.10 | 32.50 | 32.75 | 32.75 | -0.46% | 1,010,381 |
| Dec 9, 2025 | 32.10 | 32.90 | 31.75 | 32.90 | 32.90 | 2.17% | 2,272,762 |
| Dec 8, 2025 | 32.20 | 32.50 | 32.10 | 32.20 | 32.20 | - | 840,421 |
| 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% | 1,309,902 |
| 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 |