King's Town Construction Co., Ltd. (TPE:2524)
Taiwan
· Delayed Price · Currency is TWD 38.65
-2.25 (-5.50%)
Mar 9, 2026, 1:35 PM CST
King's Town Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 41.05 | 41.05 | 40.35 | 40.90 | 40.90 | -0.61% | 64,792 |
| Mar 5, 2026 | 41.45 | 41.45 | 40.70 | 41.15 | 41.15 | 0.37% | 49,073 |
| Mar 4, 2026 | 41.30 | 41.30 | 40.40 | 41.00 | 41.00 | -2.84% | 187,426 |
| Mar 3, 2026 | 42.20 | 42.85 | 41.90 | 42.20 | 42.20 | -1.63% | 110,144 |
| Mar 2, 2026 | 43.00 | 43.00 | 42.45 | 42.90 | 42.90 | -0.81% | 62,354 |
| Feb 26, 2026 | 42.95 | 43.30 | 42.85 | 43.25 | 43.25 | 0.93% | 117,826 |
| Feb 25, 2026 | 42.75 | 43.00 | 42.35 | 42.85 | 42.85 | -0.58% | 111,452 |
| Feb 24, 2026 | 42.50 | 43.90 | 42.05 | 43.10 | 43.10 | 2.62% | 382,108 |
| Feb 23, 2026 | 42.40 | 42.40 | 41.55 | 42.00 | 42.00 | 1.45% | 180,976 |
| Feb 11, 2026 | 40.75 | 41.45 | 40.30 | 41.40 | 41.40 | 1.22% | 130,810 |
| Feb 10, 2026 | 40.95 | 41.00 | 40.60 | 40.90 | 40.90 | 1.49% | 106,130 |
| Feb 9, 2026 | 40.15 | 41.25 | 40.15 | 40.30 | 40.30 | -0.12% | 81,557 |
| Feb 6, 2026 | 40.70 | 40.70 | 39.65 | 40.35 | 40.35 | -1.71% | 56,052 |
| Feb 5, 2026 | 41.00 | 41.50 | 41.00 | 41.05 | 41.05 | - | 83,302 |
| Feb 4, 2026 | 40.60 | 41.05 | 40.55 | 41.05 | 41.05 | 0.86% | 66,525 |
| Feb 3, 2026 | 40.60 | 41.00 | 40.55 | 40.70 | 40.70 | -0.12% | 102,242 |
| Feb 2, 2026 | 41.20 | 41.20 | 40.75 | 40.75 | 40.75 | -1.81% | 105,047 |
| Jan 30, 2026 | 41.50 | 42.00 | 41.15 | 41.50 | 41.50 | -0.60% | 155,396 |
| Jan 29, 2026 | 42.25 | 42.25 | 41.40 | 41.75 | 41.75 | -0.12% | 68,919 |
| Jan 28, 2026 | 42.30 | 42.30 | 41.65 | 41.80 | 41.80 | -1.18% | 63,613 |
| Jan 27, 2026 | 41.50 | 42.80 | 41.20 | 42.30 | 42.30 | 2.67% | 175,999 |
| Jan 26, 2026 | 41.50 | 41.55 | 41.15 | 41.20 | 41.20 | -0.72% | 88,483 |
| Jan 23, 2026 | 41.80 | 41.80 | 41.35 | 41.50 | 41.50 | -0.24% | 60,477 |
| Jan 22, 2026 | 42.00 | 42.00 | 41.60 | 41.60 | 41.60 | -1.65% | 79,762 |
| Jan 21, 2026 | 41.70 | 42.40 | 40.95 | 42.30 | 42.30 | 1.20% | 396,917 |
| Jan 20, 2026 | 42.45 | 42.70 | 41.80 | 41.80 | 41.80 | -3.24% | 169,764 |
| Jan 19, 2026 | 41.40 | 44.00 | 41.30 | 43.20 | 43.20 | 2.98% | 443,141 |
| Jan 16, 2026 | 44.00 | 44.00 | 41.80 | 41.95 | 41.95 | -2.44% | 161,261 |
| Jan 15, 2026 | 43.55 | 43.55 | 42.70 | 43.00 | 43.00 | -0.35% | 142,907 |
| Jan 14, 2026 | 41.50 | 43.75 | 41.50 | 43.15 | 43.15 | 4.23% | 510,366 |
| Jan 13, 2026 | 41.80 | 41.80 | 41.15 | 41.40 | 41.40 | -0.24% | 66,555 |
| Jan 12, 2026 | 41.70 | 41.70 | 41.40 | 41.50 | 41.50 | -0.36% | 72,867 |
| Jan 9, 2026 | 41.70 | 41.70 | 41.20 | 41.65 | 41.65 | 0.85% | 75,474 |
| Jan 8, 2026 | 41.10 | 41.85 | 41.10 | 41.30 | 41.30 | 0.24% | 56,486 |
| Jan 7, 2026 | 41.35 | 41.75 | 41.10 | 41.20 | 41.20 | 0.12% | 141,953 |
| Jan 6, 2026 | 41.55 | 41.80 | 41.05 | 41.15 | 41.15 | -0.60% | 106,522 |
| Jan 5, 2026 | 41.85 | 41.85 | 41.35 | 41.40 | 41.40 | -2.01% | 122,193 |
| Jan 2, 2026 | 42.50 | 42.85 | 42.10 | 42.25 | 42.25 | -1.05% | 54,342 |
| Dec 31, 2025 | 43.30 | 43.70 | 42.40 | 42.70 | 42.70 | -0.23% | 50,793 |
| Dec 30, 2025 | 43.85 | 43.90 | 42.75 | 42.80 | 42.80 | -1.83% | 47,998 |
| Dec 29, 2025 | 43.65 | 44.20 | 43.05 | 43.60 | 43.60 | 0.11% | 79,377 |
| Dec 26, 2025 | 44.45 | 44.50 | 43.20 | 43.55 | 43.55 | -1.02% | 92,570 |
| Dec 24, 2025 | 43.00 | 45.45 | 43.00 | 44.00 | 44.00 | 3.29% | 511,341 |
| Dec 23, 2025 | 42.60 | 42.80 | 42.35 | 42.60 | 42.60 | 0.59% | 78,068 |
| Dec 22, 2025 | 42.75 | 42.75 | 41.80 | 42.35 | 42.35 | -0.12% | 132,905 |
| Dec 19, 2025 | 42.90 | 43.20 | 42.00 | 42.40 | 42.40 | 0.59% | 160,803 |
| Dec 18, 2025 | 43.30 | 44.25 | 42.00 | 42.15 | 42.15 | -2.43% | 311,199 |
| Dec 17, 2025 | 41.05 | 44.60 | 41.05 | 43.20 | 43.20 | 6.54% | 1,342,157 |
| Dec 16, 2025 | 41.60 | 41.80 | 40.40 | 40.55 | 40.55 | -1.70% | 96,114 |
| Dec 15, 2025 | 41.85 | 42.00 | 41.15 | 41.25 | 41.25 | -0.36% | 64,541 |
| Dec 12, 2025 | 41.65 | 42.20 | 41.40 | 41.40 | 41.40 | 0.73% | 56,279 |
| Dec 11, 2025 | 41.10 | 42.00 | 40.70 | 41.10 | 41.10 | -0.60% | 104,890 |
| Dec 10, 2025 | 41.90 | 42.05 | 41.30 | 41.35 | 41.35 | -0.60% | 78,884 |
| Dec 9, 2025 | 41.80 | 42.10 | 41.45 | 41.60 | 41.60 | -1.07% | 31,407 |
| Dec 8, 2025 | 42.55 | 42.55 | 41.80 | 42.05 | 42.05 | -0.36% | 42,831 |
| Dec 5, 2025 | 42.40 | 42.60 | 42.10 | 42.20 | 42.20 | -0.59% | 54,458 |
| Dec 4, 2025 | 42.40 | 42.80 | 42.40 | 42.45 | 42.45 | -0.12% | 33,419 |
| Dec 3, 2025 | 43.10 | 43.10 | 42.40 | 42.50 | 42.50 | -0.47% | 70,135 |
| Dec 2, 2025 | 43.00 | 43.25 | 42.70 | 42.70 | 42.70 | -0.58% | 58,274 |
| Dec 1, 2025 | 44.40 | 44.40 | 42.95 | 42.95 | 42.95 | -4.02% | 111,850 |
| Nov 28, 2025 | 44.45 | 44.90 | 44.40 | 44.75 | 44.75 | 0.79% | 156,299 |
| Nov 27, 2025 | 44.10 | 45.00 | 43.75 | 44.40 | 44.40 | 0.68% | 122,921 |
| Nov 26, 2025 | 42.60 | 44.10 | 42.60 | 44.10 | 44.10 | 3.64% | 305,588 |
| Nov 25, 2025 | 42.00 | 43.10 | 41.60 | 42.55 | 42.55 | 1.31% | 246,335 |
| Nov 24, 2025 | 41.10 | 42.00 | 40.70 | 42.00 | 42.00 | 2.56% | 139,474 |
| Nov 21, 2025 | 40.80 | 41.25 | 39.80 | 40.95 | 40.95 | 1.61% | 161,399 |
| Nov 20, 2025 | 40.00 | 40.40 | 39.80 | 40.30 | 40.30 | 1.51% | 34,479 |
| Nov 19, 2025 | 40.60 | 40.60 | 39.25 | 39.70 | 39.70 | -0.63% | 128,168 |
| Nov 18, 2025 | 40.60 | 40.60 | 39.95 | 39.95 | 39.95 | -2.08% | 137,022 |
| Nov 17, 2025 | 41.20 | 41.40 | 40.60 | 40.80 | 40.80 | -1.33% | 82,667 |
| Nov 14, 2025 | 41.00 | 41.35 | 40.55 | 41.35 | 41.35 | 0.85% | 91,945 |
| Nov 13, 2025 | 41.25 | 41.30 | 40.85 | 41.00 | 41.00 | - | 51,665 |
| Nov 12, 2025 | 40.90 | 41.40 | 40.80 | 41.00 | 41.00 | 0.24% | 93,718 |
| Nov 11, 2025 | 40.50 | 41.05 | 40.00 | 40.90 | 40.90 | 0.74% | 144,515 |
| Nov 10, 2025 | 41.50 | 41.50 | 40.60 | 40.60 | 40.60 | -2.17% | 104,776 |
| Nov 7, 2025 | 41.70 | 42.50 | 40.90 | 41.50 | 41.50 | -1.89% | 302,703 |
| Nov 6, 2025 | 40.20 | 42.75 | 39.90 | 42.30 | 42.30 | 6.02% | 375,316 |
| Nov 5, 2025 | 40.40 | 40.40 | 39.50 | 39.90 | 39.90 | -1.48% | 162,036 |
| Nov 4, 2025 | 41.10 | 41.10 | 40.50 | 40.50 | 40.50 | -2.29% | 320,488 |
| Nov 3, 2025 | 41.30 | 41.45 | 40.95 | 41.45 | 41.45 | -0.72% | 273,283 |
| Oct 31, 2025 | 42.35 | 42.35 | 41.00 | 41.75 | 41.75 | -1.07% | 415,240 |
| Oct 30, 2025 | 42.40 | 43.35 | 42.20 | 42.20 | 42.20 | -0.35% | 134,227 |
| Oct 29, 2025 | 42.70 | 42.70 | 42.25 | 42.35 | 42.35 | -0.59% | 86,429 |
| Oct 28, 2025 | 43.60 | 43.60 | 42.50 | 42.60 | 42.60 | -1.27% | 132,587 |
| Oct 27, 2025 | 42.50 | 43.65 | 41.90 | 43.15 | 43.15 | 2.25% | 270,708 |
| Oct 23, 2025 | 42.50 | 43.20 | 42.10 | 42.20 | 42.20 | -0.71% | 145,339 |
| Oct 22, 2025 | 42.55 | 42.95 | 42.15 | 42.50 | 42.50 | -0.12% | 197,474 |
| Oct 21, 2025 | 42.85 | 43.40 | 42.55 | 42.55 | 42.55 | -1.85% | 210,813 |
| Oct 20, 2025 | 43.55 | 43.60 | 42.85 | 43.35 | 43.35 | -1.14% | 268,882 |
| Oct 17, 2025 | 43.95 | 44.00 | 43.45 | 43.85 | 43.85 | 0.34% | 49,639 |
| Oct 16, 2025 | 44.75 | 44.85 | 43.45 | 43.70 | 43.70 | -1.35% | 280,523 |
| Oct 15, 2025 | 43.65 | 45.45 | 43.60 | 44.30 | 44.30 | 0.91% | 2,007,188 |
| Oct 14, 2025 | 44.35 | 45.60 | 43.60 | 43.90 | 43.90 | -2.01% | 256,244 |
| Oct 13, 2025 | 44.70 | 45.15 | 43.20 | 44.80 | 44.80 | 0.56% | 191,360 |
| Oct 9, 2025 | 44.75 | 45.00 | 44.55 | 44.55 | 44.55 | -0.45% | 129,690 |
| Oct 8, 2025 | 44.50 | 45.20 | 44.25 | 44.75 | 44.75 | 0.79% | 128,385 |
| Oct 7, 2025 | 45.60 | 45.60 | 43.70 | 44.40 | 44.40 | -2.20% | 362,859 |
| Oct 3, 2025 | 46.05 | 46.50 | 45.20 | 45.40 | 45.40 | -1.09% | 203,354 |
| Oct 2, 2025 | 45.75 | 46.20 | 45.35 | 45.90 | 45.90 | 0.11% | 165,749 |
| Oct 1, 2025 | 46.90 | 47.80 | 45.60 | 45.85 | 45.85 | -1.19% | 222,293 |