King's Town Bank Co., Ltd. (TPE:2809)
Taiwan
· Delayed Price · Currency is TWD 56.60
-0.50 (-0.88%)
At close: Sep 17, 2025
King's Town Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 57.20 | 57.40 | 56.50 | 56.60 | 56.60 | -0.88% | 20,309,870 |
| Sep 16, 2025 | 57.20 | 57.40 | 57.10 | 57.10 | 57.10 | -0.17% | 3,868,318 |
| Sep 15, 2025 | 57.70 | 57.70 | 57.20 | 57.20 | 57.20 | -0.69% | 1,808,659 |
| Sep 12, 2025 | 57.40 | 57.70 | 57.40 | 57.60 | 57.60 | 0.35% | 3,287,697 |
| Sep 11, 2025 | 57.70 | 57.80 | 57.30 | 57.40 | 57.40 | -0.35% | 2,796,023 |
| Sep 10, 2025 | 57.40 | 57.60 | 57.20 | 57.60 | 57.60 | 0.35% | 3,303,291 |
| Sep 9, 2025 | 57.00 | 57.40 | 57.00 | 57.40 | 57.40 | 0.70% | 2,766,642 |
| Sep 8, 2025 | 56.50 | 57.00 | 56.50 | 57.00 | 57.00 | 0.88% | 5,019,915 |
| Sep 5, 2025 | 56.50 | 56.60 | 56.30 | 56.50 | 56.50 | - | 1,218,434 |
| Sep 4, 2025 | 56.10 | 56.50 | 56.10 | 56.50 | 56.50 | 0.53% | 3,748,634 |
| Sep 3, 2025 | 56.20 | 56.30 | 56.00 | 56.20 | 56.20 | 0.18% | 1,186,547 |
| Sep 2, 2025 | 55.50 | 56.10 | 55.40 | 56.10 | 56.10 | 1.08% | 4,568,820 |
| Sep 1, 2025 | 55.30 | 55.60 | 55.30 | 55.50 | 55.50 | 0.36% | 1,114,008 |
| Aug 29, 2025 | 55.60 | 55.60 | 55.10 | 55.30 | 55.30 | -0.18% | 1,513,735 |
| Aug 28, 2025 | 55.50 | 55.70 | 55.40 | 55.40 | 55.40 | -0.36% | 450,845 |
| Aug 27, 2025 | 55.40 | 55.80 | 55.20 | 55.60 | 55.60 | 1.09% | 1,432,891 |
| Aug 26, 2025 | 55.20 | 55.40 | 54.80 | 55.00 | 55.00 | -0.90% | 3,072,012 |
| Aug 25, 2025 | 56.00 | 56.00 | 55.40 | 55.50 | 55.50 | -0.72% | 1,353,608 |
| Aug 22, 2025 | 56.00 | 56.10 | 55.80 | 55.90 | 55.90 | -0.36% | 1,519,138 |
| Aug 21, 2025 | 56.20 | 56.70 | 55.90 | 56.10 | 56.10 | -0.18% | 1,800,050 |
| Aug 20, 2025 | 56.00 | 56.20 | 55.90 | 56.20 | 56.20 | 0.36% | 3,055,938 |
| Aug 19, 2025 | 55.90 | 56.30 | 55.90 | 56.00 | 56.00 | -0.18% | 1,789,327 |
| Aug 18, 2025 | 56.10 | 56.40 | 55.90 | 56.10 | 56.10 | -0.18% | 1,481,128 |
| Aug 15, 2025 | 56.60 | 56.60 | 56.20 | 56.20 | 56.20 | -0.53% | 1,431,648 |
| Aug 14, 2025 | 56.30 | 56.60 | 56.20 | 56.50 | 56.50 | 0.53% | 2,946,827 |
| Aug 13, 2025 | 56.30 | 56.40 | 56.20 | 56.20 | 56.20 | - | 3,595,502 |
| Aug 12, 2025 | 56.30 | 56.40 | 56.20 | 56.20 | 56.20 | - | 2,253,733 |
| Aug 11, 2025 | 56.30 | 56.40 | 56.20 | 56.20 | 56.20 | -0.18% | 1,742,665 |
| Aug 8, 2025 | 56.50 | 56.60 | 56.20 | 56.30 | 56.30 | -0.35% | 937,653 |
| Aug 7, 2025 | 56.20 | 56.50 | 56.10 | 56.50 | 56.50 | 0.71% | 1,323,646 |
| Aug 6, 2025 | 55.70 | 56.30 | 55.70 | 56.10 | 56.10 | 0.72% | 2,554,106 |
| Aug 5, 2025 | 55.50 | 55.70 | 55.30 | 55.70 | 55.70 | 0.54% | 2,282,664 |
| Aug 4, 2025 | 54.40 | 55.40 | 54.40 | 55.40 | 55.40 | 1.28% | 3,045,359 |
| Aug 1, 2025 | 53.90 | 54.70 | 53.80 | 54.70 | 54.70 | 1.30% | 4,218,229 |
| Jul 31, 2025 | 54.30 | 54.40 | 54.00 | 54.00 | 54.00 | -0.74% | 1,982,409 |
| Jul 30, 2025 | 54.10 | 54.50 | 54.10 | 54.40 | 54.40 | 0.55% | 931,034 |
| Jul 29, 2025 | 54.70 | 54.70 | 54.00 | 54.10 | 54.10 | -0.92% | 2,833,763 |
| Jul 28, 2025 | 54.60 | 55.00 | 54.50 | 54.60 | 54.60 | 0.74% | 5,672,490 |
| Jul 25, 2025 | 53.90 | 54.20 | 53.80 | 54.20 | 54.20 | 0.37% | 1,208,497 |
| Jul 24, 2025 | 54.00 | 54.30 | 53.80 | 54.00 | 54.00 | - | 2,768,700 |
| Jul 23, 2025 | 54.20 | 54.40 | 53.90 | 54.00 | 54.00 | - | 2,897,532 |
| Jul 22, 2025 | 54.00 | 54.20 | 53.80 | 54.00 | 54.00 | -0.37% | 2,229,096 |
| Jul 21, 2025 | 54.00 | 54.20 | 53.90 | 54.20 | 54.20 | 0.18% | 2,069,928 |
| Jul 18, 2025 | 54.30 | 54.30 | 53.80 | 54.10 | 54.10 | - | 1,316,282 |
| Jul 17, 2025 | 54.40 | 54.40 | 54.00 | 54.10 | 54.10 | -0.55% | 1,687,069 |
| Jul 16, 2025 | 53.90 | 54.40 | 53.80 | 54.40 | 54.40 | 0.55% | 1,799,888 |
| Jul 15, 2025 | 53.90 | 54.30 | 53.70 | 54.10 | 54.10 | 0.19% | 2,932,533 |
| Jul 14, 2025 | 53.60 | 54.20 | 53.60 | 54.00 | 54.00 | 0.75% | 1,522,024 |
| Jul 11, 2025 | 53.30 | 53.80 | 53.30 | 53.60 | 53.60 | 0.56% | 2,594,083 |
| Jul 10, 2025 | 52.90 | 53.40 | 52.90 | 53.30 | 53.30 | 0.57% | 2,847,321 |
| Jul 9, 2025 | 52.90 | 53.00 | 52.80 | 53.00 | 53.00 | - | 2,367,294 |
| Jul 8, 2025 | 52.80 | 53.00 | 52.60 | 53.00 | 53.00 | 0.76% | 3,678,484 |
| Jul 7, 2025 | 52.60 | 52.90 | 52.30 | 52.60 | 52.60 | 0.19% | 6,126,371 |
| Jul 4, 2025 | 52.60 | 52.80 | 52.40 | 52.50 | 52.50 | - | 6,216,806 |
| Jul 3, 2025 | 52.30 | 52.60 | 52.20 | 52.50 | 52.50 | - | 5,696,250 |
| Jul 2, 2025 | 52.70 | 53.00 | 52.20 | 52.50 | 52.50 | -0.38% | 5,577,843 |
| Jul 1, 2025 | 52.40 | 52.90 | 52.30 | 52.70 | 52.70 | 0.19% | 10,347,890 |
| Jun 30, 2025 | 52.20 | 52.70 | 52.10 | 52.60 | 52.60 | 0.57% | 3,282,789 |
| Jun 27, 2025 | 52.40 | 52.60 | 51.60 | 52.30 | 52.30 | 0.38% | 7,988,523 |
| Jun 26, 2025 | 52.20 | 52.50 | 51.90 | 52.10 | 52.10 | -0.19% | 5,306,396 |
| Jun 25, 2025 | 52.20 | 52.60 | 52.10 | 52.20 | 52.20 | -0.38% | 3,512,343 |
| Jun 24, 2025 | 52.40 | 52.60 | 52.20 | 52.40 | 52.40 | 0.19% | 3,638,178 |
| Jun 23, 2025 | 51.80 | 52.30 | 51.50 | 52.30 | 52.30 | 1.36% | 2,345,528 |
| Jun 20, 2025 | 52.20 | 52.70 | 51.60 | 51.60 | 51.60 | -0.58% | 18,710,360 |
| Jun 19, 2025 | 51.90 | 52.00 | 51.60 | 51.90 | 51.90 | -0.38% | 1,875,614 |
| Jun 18, 2025 | 52.00 | 52.20 | 51.70 | 52.10 | 52.10 | - | 1,474,104 |
| Jun 17, 2025 | 52.00 | 52.40 | 51.90 | 52.10 | 52.10 | - | 1,750,476 |
| Jun 16, 2025 | 51.40 | 52.10 | 51.30 | 52.10 | 52.10 | 1.17% | 2,573,845 |
| Jun 13, 2025 | 50.90 | 51.80 | 50.90 | 51.50 | 51.50 | 0.39% | 3,561,108 |
| Jun 12, 2025 | 51.00 | 51.30 | 50.60 | 51.30 | 51.30 | 0.39% | 20,236,000 |
| Jun 11, 2025 | 51.20 | 51.40 | 50.60 | 51.10 | 51.10 | -0.78% | 26,582,600 |
| Jun 10, 2025 | 50.90 | 51.50 | 50.60 | 51.50 | 51.50 | 0.98% | 22,315,390 |
| Jun 9, 2025 | 49.80 | 51.20 | 49.80 | 51.00 | 51.00 | 2.10% | 23,249,280 |
| Jun 6, 2025 | 49.75 | 49.95 | 49.30 | 49.95 | 49.95 | 0.40% | 22,508,150 |
| Jun 5, 2025 | 49.75 | 50.20 | 49.50 | 49.75 | 49.75 | -1.49% | 22,346,000 |
| Jun 4, 2025 | 50.40 | 50.60 | 49.05 | 50.50 | 50.50 | -0.39% | 24,863,930 |
| Jun 3, 2025 | 50.20 | 50.70 | 49.65 | 50.70 | 50.70 | -0.59% | 3,683,545 |
| Jun 2, 2025 | 50.00 | 51.00 | 49.40 | 51.00 | 51.00 | 1.80% | 2,687,998 |
| May 29, 2025 | 50.90 | 50.90 | 50.10 | 50.10 | 50.10 | -1.18% | 1,769,727 |
| May 28, 2025 | 51.10 | 51.20 | 50.40 | 50.70 | 50.70 | -0.78% | 1,083,460 |
| May 27, 2025 | 51.50 | 51.50 | 50.40 | 51.10 | 51.10 | -0.78% | 1,822,421 |
| May 26, 2025 | 51.20 | 51.50 | 50.80 | 51.50 | 51.50 | 0.59% | 1,764,886 |
| May 23, 2025 | 50.80 | 51.50 | 50.80 | 51.20 | 51.20 | - | 1,369,522 |
| May 22, 2025 | 51.10 | 51.30 | 50.90 | 51.20 | 51.20 | 0.20% | 1,484,951 |
| May 21, 2025 | 50.70 | 51.10 | 50.50 | 51.10 | 51.10 | 0.99% | 2,008,688 |
| May 20, 2025 | 49.95 | 50.90 | 49.75 | 50.60 | 50.60 | 1.40% | 2,144,662 |
| May 19, 2025 | 49.85 | 50.00 | 49.70 | 49.90 | 49.90 | - | 1,680,247 |
| May 16, 2025 | 49.60 | 50.20 | 49.50 | 49.90 | 49.90 | 0.50% | 2,719,304 |
| May 15, 2025 | 49.50 | 49.80 | 49.10 | 49.65 | 49.65 | 0.40% | 4,438,422 |
| May 14, 2025 | 49.70 | 50.00 | 49.35 | 49.45 | 49.45 | -0.10% | 4,658,918 |
| May 13, 2025 | 50.00 | 50.10 | 49.35 | 49.50 | 49.50 | -1.00% | 5,358,371 |
| May 12, 2025 | 50.10 | 50.40 | 50.00 | 50.00 | 50.00 | -0.20% | 1,275,865 |
| May 9, 2025 | 48.30 | 50.30 | 47.90 | 50.10 | 50.10 | 0.70% | 2,682,844 |
| May 8, 2025 | 49.60 | 50.10 | 49.55 | 49.75 | 49.75 | 0.20% | 1,598,227 |
| May 7, 2025 | 49.60 | 50.40 | 49.35 | 49.65 | 49.65 | -0.60% | 1,684,156 |
| May 6, 2025 | 48.00 | 49.95 | 48.00 | 49.95 | 49.95 | 3.95% | 3,782,790 |
| May 5, 2025 | 48.70 | 48.70 | 47.90 | 48.05 | 48.05 | -1.03% | 1,375,656 |
| May 2, 2025 | 48.30 | 48.75 | 48.15 | 48.55 | 48.55 | 0.73% | 1,452,120 |
| Apr 30, 2025 | 48.40 | 48.70 | 48.20 | 48.20 | 48.20 | -0.41% | 1,219,600 |
| Apr 29, 2025 | 48.30 | 48.50 | 48.10 | 48.40 | 48.40 | -0.51% | 2,185,525 |