King's Town Construction Co., Ltd. (TPE:2524)
Taiwan
· Delayed Price · Currency is TWD 37.70
+0.80 (2.17%)
Apr 29, 2026, 1:30 PM CST
King's Town Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 37.35 | 38.05 | 36.90 | 37.70 | 37.70 | 2.17% | 190,957 |
| Apr 28, 2026 | 36.95 | 37.25 | 36.70 | 36.90 | 36.90 | 0.27% | 59,042 |
| Apr 27, 2026 | 37.35 | 37.35 | 36.75 | 36.80 | 36.80 | -1.87% | 85,768 |
| Apr 24, 2026 | 37.45 | 37.70 | 37.05 | 37.50 | 37.50 | - | 70,064 |
| Apr 23, 2026 | 38.75 | 38.85 | 37.40 | 37.50 | 37.50 | -3.85% | 100,616 |
| Apr 22, 2026 | 40.10 | 40.10 | 38.50 | 39.00 | 39.00 | -2.13% | 67,104 |
| Apr 21, 2026 | 39.70 | 40.10 | 39.45 | 39.85 | 39.85 | 0.38% | 82,388 |
| Apr 20, 2026 | 39.40 | 40.30 | 39.30 | 39.70 | 39.70 | -0.13% | 70,564 |
| Apr 17, 2026 | 39.75 | 39.75 | 39.00 | 39.75 | 39.75 | -0.25% | 100,228 |
| Apr 16, 2026 | 39.25 | 39.85 | 39.15 | 39.85 | 39.85 | 2.31% | 144,438 |
| Apr 15, 2026 | 38.50 | 39.40 | 38.50 | 38.95 | 38.95 | - | 84,114 |
| Apr 14, 2026 | 39.10 | 39.10 | 38.50 | 38.95 | 38.95 | 0.65% | 107,509 |
| Apr 13, 2026 | 38.80 | 39.00 | 38.30 | 38.70 | 38.70 | 0.26% | 62,862 |
| Apr 10, 2026 | 38.50 | 39.30 | 38.50 | 38.60 | 38.60 | 0.26% | 86,736 |
| Apr 9, 2026 | 38.85 | 38.85 | 38.00 | 38.50 | 38.50 | -1.28% | 76,201 |
| Apr 8, 2026 | 38.75 | 39.35 | 38.20 | 39.00 | 39.00 | 2.23% | 111,341 |
| Apr 7, 2026 | 38.40 | 38.40 | 38.10 | 38.15 | 38.15 | 0.13% | 40,058 |
| Apr 2, 2026 | 38.40 | 38.50 | 38.05 | 38.10 | 38.10 | -1.68% | 41,310 |
| Apr 1, 2026 | 37.20 | 39.15 | 37.20 | 38.75 | 38.75 | 3.47% | 143,440 |
| Mar 31, 2026 | 36.70 | 37.55 | 36.60 | 37.45 | 37.45 | 1.08% | 137,764 |
| Mar 30, 2026 | 37.10 | 37.35 | 37.00 | 37.05 | 37.05 | -1.98% | 69,132 |
| Mar 27, 2026 | 37.55 | 37.80 | 37.45 | 37.80 | 37.80 | 0.67% | 26,305 |
| Mar 26, 2026 | 38.70 | 38.70 | 37.55 | 37.55 | 37.55 | -1.96% | 40,726 |
| Mar 25, 2026 | 38.20 | 39.00 | 37.70 | 38.30 | 38.30 | 2.13% | 119,586 |
| Mar 24, 2026 | 37.90 | 38.25 | 37.05 | 37.50 | 37.50 | -1.06% | 156,510 |
| Mar 23, 2026 | 38.50 | 38.60 | 37.65 | 37.90 | 37.90 | -3.32% | 220,557 |
| Mar 20, 2026 | 41.00 | 41.50 | 39.15 | 39.20 | 39.20 | 0.77% | 302,330 |
| Mar 19, 2026 | 38.90 | 39.25 | 38.90 | 38.90 | 38.90 | -1.27% | 77,977 |
| Mar 18, 2026 | 39.10 | 39.40 | 39.00 | 39.40 | 39.40 | 0.77% | 64,107 |
| Mar 17, 2026 | 39.05 | 39.30 | 39.00 | 39.10 | 39.10 | - | 119,031 |
| Mar 16, 2026 | 39.45 | 40.00 | 39.00 | 39.10 | 39.10 | -1.64% | 226,076 |
| Mar 13, 2026 | 40.05 | 40.05 | 39.60 | 39.75 | 39.75 | -1.73% | 99,563 |
| Mar 12, 2026 | 40.50 | 41.45 | 40.05 | 40.45 | 40.45 | 0.50% | 323,708 |
| Mar 11, 2026 | 39.80 | 40.25 | 39.80 | 40.25 | 40.25 | 1.00% | 54,578 |
| Mar 10, 2026 | 39.25 | 40.55 | 39.15 | 39.85 | 39.85 | 3.10% | 200,525 |
| Mar 9, 2026 | 39.45 | 39.60 | 38.25 | 38.65 | 38.65 | -5.50% | 298,290 |
| 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% | 102,596 |
| 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% | 176,029 |
| 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% | 311,710 |
| 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 |