KINGZA International CO.,Ltd. (TPEX:2751)
Taiwan
· Delayed Price · Currency is TWD 59.40
+2.40 (4.21%)
Mar 10, 2026, 11:52 AM CST
TPEX:2751 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 57.50 | 57.50 | 56.00 | 57.00 | 57.00 | -1.21% | 13,937 |
| Mar 6, 2026 | 57.70 | 58.00 | 57.00 | 57.70 | 57.70 | 1.23% | 15,967 |
| Mar 5, 2026 | 54.60 | 57.40 | 54.60 | 57.00 | 57.00 | 4.59% | 19,486 |
| Mar 4, 2026 | 54.30 | 55.30 | 54.00 | 54.50 | 54.50 | -2.68% | 19,564 |
| Mar 3, 2026 | 55.80 | 56.00 | 55.60 | 56.00 | 56.00 | -0.36% | 12,215 |
| Mar 2, 2026 | 56.80 | 56.80 | 55.90 | 56.20 | 56.20 | -1.23% | 24,537 |
| Feb 26, 2026 | 57.20 | 57.30 | 56.90 | 56.90 | 56.90 | -0.18% | 40,038 |
| Feb 25, 2026 | 56.80 | 57.20 | 56.80 | 57.00 | 57.00 | 0.53% | 14,290 |
| Feb 24, 2026 | 56.70 | 56.70 | 56.60 | 56.70 | 56.70 | - | 5,236 |
| Feb 23, 2026 | 57.10 | 57.20 | 56.60 | 56.70 | 56.70 | - | 28,589 |
| Feb 11, 2026 | 57.50 | 57.50 | 56.70 | 56.70 | 56.70 | -2.24% | 85,959 |
| Feb 10, 2026 | 58.30 | 58.80 | 58.00 | 58.00 | 58.00 | -0.68% | 23,052 |
| Feb 9, 2026 | 58.80 | 58.80 | 58.40 | 58.40 | 58.40 | -1.02% | 29,568 |
| Feb 6, 2026 | 59.80 | 59.80 | 59.00 | 59.00 | 59.00 | -0.67% | 9,185 |
| Feb 5, 2026 | 60.30 | 60.30 | 59.30 | 59.40 | 59.40 | -0.34% | 12,059 |
| Feb 4, 2026 | 59.70 | 60.10 | 59.60 | 59.60 | 59.60 | - | 11,301 |
| Feb 3, 2026 | 60.20 | 60.20 | 59.50 | 59.60 | 59.60 | -0.83% | 39,237 |
| Feb 2, 2026 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | -1.15% | 1,000 |
| Jan 30, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | 1.33% | 1,100 |
| Jan 29, 2026 | 60.10 | 60.50 | 60.00 | 60.00 | 60.00 | -0.83% | 20,015 |
| Jan 28, 2026 | 60.60 | 60.60 | 60.00 | 60.50 | 60.50 | -0.82% | 27,571 |
| Jan 27, 2026 | 61.70 | 61.70 | 60.90 | 61.00 | 61.00 | -0.97% | 29,314 |
| Jan 26, 2026 | 61.40 | 61.60 | 61.30 | 61.60 | 61.60 | - | 14,000 |
| Jan 23, 2026 | 62.00 | 62.00 | 61.60 | 61.60 | 61.60 | -0.65% | 13,008 |
| Jan 22, 2026 | 62.00 | 62.10 | 61.90 | 62.00 | 62.00 | 0.16% | 14,304 |
| Jan 21, 2026 | 62.00 | 62.20 | 61.90 | 61.90 | 61.90 | -0.16% | 4,500 |
| Jan 20, 2026 | 62.20 | 62.20 | 61.80 | 62.00 | 62.00 | 0.32% | 12,251 |
| Jan 19, 2026 | 61.80 | 62.50 | 61.80 | 61.80 | 61.80 | - | 12,881 |
| Jan 16, 2026 | 62.10 | 62.20 | 61.80 | 61.80 | 61.80 | -0.48% | 27,153 |
| Jan 15, 2026 | 62.00 | 62.10 | 61.70 | 62.10 | 62.10 | -0.48% | 12,300 |
| Jan 14, 2026 | 62.00 | 62.60 | 61.90 | 62.40 | 62.40 | 0.65% | 11,498 |
| Jan 13, 2026 | 61.60 | 63.30 | 61.60 | 62.00 | 62.00 | 0.65% | 5,501 |
| Jan 12, 2026 | 61.80 | 61.80 | 61.20 | 61.60 | 61.60 | -0.96% | 24,106 |
| Jan 9, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | 0.48% | 3,119 |
| Jan 8, 2026 | 61.40 | 62.20 | 61.40 | 61.90 | 61.90 | 0.49% | 14,112 |
| Jan 7, 2026 | 61.60 | 62.30 | 61.60 | 61.60 | 61.60 | - | 8,049 |
| Jan 6, 2026 | 61.30 | 61.60 | 61.30 | 61.60 | 61.60 | 0.33% | 5,152 |
| Jan 5, 2026 | 61.70 | 61.70 | 61.30 | 61.40 | 61.40 | -0.81% | 20,560 |
| Jan 2, 2026 | 61.80 | 62.00 | 61.80 | 61.90 | 61.90 | 0.16% | 3,010 |
| Dec 31, 2025 | 62.00 | 62.50 | 61.80 | 61.80 | 61.80 | -0.32% | 16,582 |
| Dec 30, 2025 | 62.10 | 62.10 | 62.00 | 62.00 | 62.00 | -0.96% | 6,455 |
| Dec 29, 2025 | 62.00 | 62.70 | 62.00 | 62.60 | 62.60 | -0.95% | 14,507 |
| Dec 26, 2025 | 63.20 | 63.20 | 62.70 | 63.20 | 63.20 | -0.16% | 13,460 |
| Dec 24, 2025 | 62.90 | 63.40 | 62.70 | 63.30 | 63.30 | 0.32% | 7,000 |
| Dec 23, 2025 | 63.30 | 63.60 | 62.80 | 63.10 | 63.10 | -0.79% | 21,757 |
| Dec 22, 2025 | 64.00 | 64.00 | 63.10 | 63.60 | 63.60 | -0.47% | 24,150 |
| Dec 19, 2025 | 63.20 | 64.10 | 63.00 | 63.90 | 63.90 | - | 11,509 |
| Dec 18, 2025 | 63.90 | 64.30 | 62.80 | 63.90 | 63.90 | - | 27,755 |
| Dec 17, 2025 | 65.20 | 65.20 | 63.80 | 63.90 | 63.90 | -0.31% | 5,062 |
| Dec 16, 2025 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - | 3,050 |
| Dec 15, 2025 | 64.30 | 64.40 | 63.50 | 64.10 | 64.10 | -1.08% | 32,432 |
| Dec 12, 2025 | 65.70 | 65.70 | 64.80 | 64.80 | 64.80 | 0.31% | 14,100 |
| Dec 11, 2025 | 65.70 | 65.70 | 64.60 | 64.60 | 64.60 | -0.62% | 11,291 |
| Dec 10, 2025 | 64.70 | 65.00 | 64.30 | 65.00 | 65.00 | 1.09% | 36,081 |
| Dec 9, 2025 | 65.60 | 65.60 | 63.90 | 64.30 | 64.30 | -2.58% | 43,930 |
| Dec 8, 2025 | 65.90 | 66.00 | 65.20 | 66.00 | 66.00 | -0.75% | 13,958 |
| Dec 5, 2025 | 66.60 | 66.60 | 65.70 | 66.50 | 66.50 | -0.15% | 18,567 |
| Dec 4, 2025 | 66.60 | 66.90 | 66.60 | 66.60 | 66.60 | - | 4,529 |
| Dec 3, 2025 | 66.40 | 66.60 | 66.00 | 66.60 | 66.60 | 0.60% | 11,000 |
| Dec 2, 2025 | 67.90 | 67.90 | 66.10 | 66.20 | 66.20 | -1.78% | 9,306 |
| Dec 1, 2025 | 67.60 | 67.60 | 66.60 | 67.40 | 67.40 | -0.88% | 8,220 |
| Nov 28, 2025 | 67.00 | 68.00 | 66.80 | 68.00 | 68.00 | 0.74% | 17,663 |
| Nov 27, 2025 | 67.50 | 67.50 | 67.40 | 67.50 | 67.50 | - | 4,588 |
| Nov 26, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 1.35% | 1,076 |
| Nov 25, 2025 | 66.00 | 66.70 | 65.40 | 66.60 | 66.60 | 0.15% | 11,081 |
| Nov 24, 2025 | 66.50 | 67.00 | 65.10 | 66.50 | 66.50 | -0.89% | 17,002 |
| Nov 20, 2025 | 65.80 | 67.10 | 64.70 | 67.10 | 67.10 | 1.82% | 11,346 |
| Nov 19, 2025 | 64.20 | 66.40 | 64.20 | 65.90 | 65.90 | -0.30% | 5,127 |
| Nov 18, 2025 | 66.80 | 66.80 | 65.00 | 66.10 | 66.10 | -1.05% | 10,140 |
| Nov 17, 2025 | 65.50 | 66.80 | 65.20 | 66.80 | 66.80 | 0.60% | 8,156 |
| Nov 14, 2025 | 66.50 | 66.50 | 65.40 | 66.40 | 66.40 | -0.15% | 17,865 |
| Nov 13, 2025 | 67.70 | 67.80 | 66.30 | 66.50 | 66.50 | -1.34% | 16,080 |
| Nov 12, 2025 | 66.90 | 67.40 | 66.00 | 67.40 | 67.40 | - | 15,010 |
| Nov 11, 2025 | 67.40 | 67.40 | 66.10 | 67.40 | 67.40 | - | 30,017 |
| Nov 10, 2025 | 67.10 | 67.90 | 66.00 | 67.40 | 67.40 | -3.99% | 68,225 |
| Nov 7, 2025 | 68.90 | 70.50 | 68.90 | 70.20 | 70.20 | 0.86% | 12,020 |
| Nov 6, 2025 | 68.00 | 69.60 | 68.00 | 69.60 | 69.60 | 2.35% | 10,457 |
| Nov 5, 2025 | 67.80 | 68.00 | 67.10 | 68.00 | 68.00 | -0.73% | 10,210 |
| Nov 4, 2025 | 68.70 | 68.70 | 67.90 | 68.50 | 68.50 | 0.29% | 3,012 |
| Nov 3, 2025 | 66.90 | 68.30 | 66.90 | 68.30 | 68.30 | 0.89% | 16,733 |
| Oct 31, 2025 | 67.10 | 67.70 | 67.00 | 67.70 | 67.70 | 0.15% | 12,201 |
| Oct 30, 2025 | 66.70 | 67.90 | 66.40 | 67.60 | 67.60 | -0.44% | 4,447 |
| Oct 29, 2025 | 68.40 | 68.40 | 66.10 | 67.90 | 67.90 | -1.16% | 65,942 |
| Oct 28, 2025 | 69.00 | 69.50 | 68.40 | 68.70 | 68.70 | -1.43% | 25,500 |
| Oct 27, 2025 | 71.30 | 71.30 | 69.50 | 69.70 | 69.70 | -1.83% | 29,236 |
| Oct 22, 2025 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | -0.70% | 19,008 |
| Oct 21, 2025 | 71.00 | 71.50 | 70.70 | 71.50 | 71.50 | -0.42% | 15,694 |
| Oct 20, 2025 | 71.10 | 72.00 | 71.00 | 71.80 | 71.80 | - | 25,178 |
| Oct 17, 2025 | 71.10 | 72.20 | 71.00 | 71.80 | 71.80 | -0.55% | 43,000 |
| Oct 16, 2025 | 72.60 | 72.60 | 71.40 | 72.20 | 72.20 | -1.23% | 42,470 |
| Oct 15, 2025 | 73.80 | 73.80 | 72.60 | 73.10 | 73.10 | 0.27% | 7,716 |
| Oct 14, 2025 | 74.00 | 75.00 | 72.60 | 72.90 | 72.90 | -0.41% | 31,290 |
| Oct 13, 2025 | 72.00 | 73.90 | 72.00 | 73.20 | 73.20 | -3.17% | 46,716 |
| Oct 9, 2025 | 75.60 | 75.60 | 74.50 | 75.60 | 75.60 | -0.53% | 40,206 |
| Oct 8, 2025 | 75.80 | 76.80 | 75.70 | 76.00 | 76.00 | 0.26% | 54,545 |
| Oct 7, 2025 | 75.50 | 75.80 | 74.50 | 75.80 | 75.80 | 0.40% | 21,162 |
| Oct 3, 2025 | 75.70 | 75.70 | 75.00 | 75.50 | 75.50 | 0.67% | 27,114 |
| Oct 2, 2025 | 74.90 | 75.00 | 74.50 | 75.00 | 75.00 | - | 16,101 |
| Oct 1, 2025 | 74.90 | 75.00 | 74.70 | 75.00 | 75.00 | - | 9,002 |
| Sep 30, 2025 | 73.50 | 75.00 | 73.40 | 75.00 | 75.00 | 0.40% | 19,141 |