KINGZA International CO.,Ltd. (TPEX:2751)
Taiwan
· Delayed Price · Currency is TWD 54.70
-0.20 (-0.36%)
Apr 29, 2026, 1:13 PM CST
TPEX:2751 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 54.90 | 54.90 | 54.60 | 54.70 | - | -0.36% | 4,062 |
| Apr 28, 2026 | 54.60 | 54.90 | 54.00 | 54.90 | 54.90 | -0.18% | 37,042 |
| Apr 27, 2026 | 55.10 | 55.20 | 55.00 | 55.00 | 55.00 | -1.61% | 14,943 |
| Apr 24, 2026 | 56.00 | 56.80 | 55.20 | 55.90 | 55.90 | -0.18% | 16,061 |
| Apr 23, 2026 | 57.00 | 57.80 | 54.80 | 56.00 | 56.00 | -1.58% | 37,418 |
| Apr 22, 2026 | 57.70 | 57.70 | 56.00 | 56.90 | 56.90 | -1.39% | 24,530 |
| Apr 21, 2026 | 57.70 | 58.10 | 57.70 | 57.70 | 57.70 | 1.05% | 5,190 |
| Apr 20, 2026 | 57.50 | 57.50 | 57.10 | 57.10 | 57.10 | 0.18% | 10,377 |
| Apr 17, 2026 | 57.50 | 57.50 | 56.70 | 57.00 | 57.00 | -0.18% | 14,006 |
| Apr 16, 2026 | 58.00 | 58.00 | 57.10 | 57.10 | 57.10 | - | 10,214 |
| Apr 15, 2026 | 58.00 | 58.00 | 57.10 | 57.10 | 57.10 | -0.35% | 20,093 |
| Apr 14, 2026 | 56.40 | 57.30 | 56.40 | 57.30 | 57.30 | 1.78% | 24,190 |
| Apr 13, 2026 | 57.70 | 57.70 | 56.10 | 56.30 | 56.30 | -2.43% | 32,680 |
| Apr 10, 2026 | 59.00 | 59.00 | 57.50 | 57.70 | 57.70 | -2.20% | 17,268 |
| Apr 9, 2026 | 58.30 | 59.00 | 58.30 | 59.00 | 59.00 | -3.59% | 6,229 |
| Apr 8, 2026 | 59.90 | 61.50 | 59.80 | 61.20 | 58.71 | 4.08% | 67,350 |
| Apr 7, 2026 | 58.70 | 58.80 | 58.30 | 58.80 | 56.41 | 0.17% | 15,437 |
| Apr 2, 2026 | 59.20 | 59.30 | 58.70 | 58.70 | 56.31 | -1.68% | 12,529 |
| Apr 1, 2026 | 59.80 | 59.80 | 58.50 | 59.70 | 57.27 | 0.84% | 14,772 |
| Mar 31, 2026 | 60.10 | 60.10 | 58.50 | 59.20 | 56.79 | -1.50% | 8,930 |
| Mar 30, 2026 | 59.40 | 60.60 | 58.60 | 60.10 | 57.66 | 0.50% | 14,016 |
| Mar 27, 2026 | 59.50 | 60.00 | 59.50 | 59.80 | 57.37 | -0.33% | 5,306 |
| Mar 26, 2026 | 60.70 | 60.90 | 60.00 | 60.00 | 57.56 | -1.15% | 4,125 |
| Mar 25, 2026 | 60.00 | 60.70 | 60.00 | 60.70 | 58.23 | 1.51% | 4,510 |
| Mar 24, 2026 | 59.10 | 60.20 | 58.40 | 59.80 | 57.37 | - | 33,063 |
| Mar 23, 2026 | 60.00 | 60.00 | 59.20 | 59.80 | 57.37 | -0.83% | 12,164 |
| Mar 20, 2026 | 60.10 | 60.70 | 60.10 | 60.30 | 57.85 | 0.33% | 15,253 |
| Mar 19, 2026 | 60.00 | 61.00 | 60.00 | 60.10 | 57.66 | 1.01% | 14,517 |
| Mar 18, 2026 | 59.90 | 59.90 | 59.50 | 59.50 | 57.08 | -0.67% | 5,405 |
| Mar 17, 2026 | 59.60 | 60.20 | 59.00 | 59.90 | 57.47 | 0.34% | 12,205 |
| Mar 16, 2026 | 60.50 | 60.50 | 59.70 | 59.70 | 57.27 | -1.32% | 10,116 |
| Mar 13, 2026 | 60.10 | 60.50 | 59.50 | 60.50 | 58.04 | -1.14% | 15,365 |
| Mar 12, 2026 | 61.40 | 61.50 | 61.20 | 61.20 | 58.71 | -0.33% | 12,108 |
| Mar 11, 2026 | 61.10 | 62.00 | 59.50 | 61.40 | 58.90 | 2.33% | 40,658 |
| Mar 10, 2026 | 61.50 | 61.50 | 58.30 | 60.00 | 57.56 | 5.26% | 53,162 |
| Mar 9, 2026 | 57.50 | 57.50 | 56.00 | 57.00 | 54.68 | -1.21% | 13,937 |
| Mar 6, 2026 | 57.70 | 58.00 | 57.00 | 57.70 | 55.36 | 1.23% | 15,967 |
| Mar 5, 2026 | 54.60 | 57.40 | 54.60 | 57.00 | 54.68 | 4.59% | 19,486 |
| Mar 4, 2026 | 54.30 | 55.30 | 54.00 | 54.50 | 52.29 | -2.68% | 19,564 |
| Mar 3, 2026 | 55.80 | 56.00 | 55.60 | 56.00 | 53.72 | -0.36% | 12,215 |
| Mar 2, 2026 | 56.80 | 56.80 | 55.90 | 56.20 | 53.92 | -1.23% | 24,537 |
| Feb 26, 2026 | 57.20 | 57.30 | 56.90 | 56.90 | 54.59 | -0.18% | 40,038 |
| Feb 25, 2026 | 56.80 | 57.20 | 56.80 | 57.00 | 54.68 | 0.53% | 14,290 |
| Feb 24, 2026 | 56.70 | 56.70 | 56.60 | 56.70 | 54.40 | - | 5,236 |
| Feb 23, 2026 | 57.10 | 57.20 | 56.60 | 56.70 | 54.40 | - | 28,589 |
| Feb 11, 2026 | 57.50 | 57.50 | 56.70 | 56.70 | 54.40 | -2.24% | 85,959 |
| Feb 10, 2026 | 58.30 | 58.80 | 58.00 | 58.00 | 55.64 | -0.68% | 23,052 |
| Feb 9, 2026 | 58.80 | 58.80 | 58.40 | 58.40 | 56.03 | -1.02% | 29,568 |
| Feb 6, 2026 | 59.80 | 59.80 | 59.00 | 59.00 | 56.60 | -0.67% | 9,185 |
| Feb 5, 2026 | 60.30 | 60.30 | 59.30 | 59.40 | 56.99 | -0.34% | 12,059 |
| Feb 4, 2026 | 59.70 | 60.10 | 59.60 | 59.60 | 57.18 | - | 11,301 |
| Feb 3, 2026 | 60.20 | 60.20 | 59.50 | 59.60 | 57.18 | -0.83% | 39,237 |
| Feb 2, 2026 | 60.10 | 60.10 | 60.10 | 60.10 | 57.66 | -1.15% | 1,000 |
| Jan 30, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 58.33 | 1.33% | 1,100 |
| Jan 29, 2026 | 60.10 | 60.50 | 60.00 | 60.00 | 57.56 | -0.83% | 20,015 |
| Jan 28, 2026 | 60.60 | 60.60 | 60.00 | 60.50 | 58.04 | -0.82% | 27,571 |
| Jan 27, 2026 | 61.70 | 61.70 | 60.90 | 61.00 | 58.52 | -0.97% | 29,314 |
| Jan 26, 2026 | 61.40 | 61.60 | 61.30 | 61.60 | 59.10 | - | 14,000 |
| Jan 23, 2026 | 62.00 | 62.00 | 61.60 | 61.60 | 59.10 | -0.65% | 13,008 |
| Jan 22, 2026 | 62.00 | 62.10 | 61.90 | 62.00 | 59.48 | 0.16% | 14,304 |
| Jan 21, 2026 | 62.00 | 62.20 | 61.90 | 61.90 | 59.38 | -0.16% | 4,500 |
| Jan 20, 2026 | 62.20 | 62.20 | 61.80 | 62.00 | 59.48 | 0.32% | 12,251 |
| Jan 19, 2026 | 61.80 | 62.50 | 61.80 | 61.80 | 59.29 | - | 12,881 |
| Jan 16, 2026 | 62.10 | 62.20 | 61.80 | 61.80 | 59.29 | -0.48% | 27,153 |
| Jan 15, 2026 | 62.00 | 62.10 | 61.70 | 62.10 | 59.58 | -0.48% | 12,300 |
| Jan 14, 2026 | 62.00 | 62.60 | 61.90 | 62.40 | 59.86 | 0.65% | 11,498 |
| Jan 13, 2026 | 61.60 | 63.30 | 61.60 | 62.00 | 59.48 | 0.65% | 5,501 |
| Jan 12, 2026 | 61.80 | 61.80 | 61.20 | 61.60 | 59.10 | -0.96% | 24,106 |
| Jan 9, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 59.67 | 0.48% | 3,119 |
| Jan 8, 2026 | 61.40 | 62.20 | 61.40 | 61.90 | 59.38 | 0.49% | 14,112 |
| Jan 7, 2026 | 61.60 | 62.30 | 61.60 | 61.60 | 59.10 | - | 8,049 |
| Jan 6, 2026 | 61.30 | 61.60 | 61.30 | 61.60 | 59.10 | 0.33% | 5,152 |
| Jan 5, 2026 | 61.70 | 61.70 | 61.30 | 61.40 | 58.90 | -0.81% | 20,560 |
| Jan 2, 2026 | 61.80 | 62.00 | 61.80 | 61.90 | 59.38 | 0.16% | 3,010 |
| Dec 31, 2025 | 62.00 | 62.50 | 61.80 | 61.80 | 59.29 | -0.32% | 16,582 |
| Dec 30, 2025 | 62.10 | 62.10 | 62.00 | 62.00 | 59.48 | -0.96% | 6,455 |
| Dec 29, 2025 | 62.00 | 62.70 | 62.00 | 62.60 | 60.06 | -0.95% | 14,507 |
| Dec 26, 2025 | 63.20 | 63.20 | 62.70 | 63.20 | 60.63 | -0.16% | 13,460 |
| Dec 24, 2025 | 62.90 | 63.40 | 62.70 | 63.30 | 60.73 | 0.32% | 7,000 |
| Dec 23, 2025 | 63.30 | 63.60 | 62.80 | 63.10 | 60.54 | -0.79% | 21,757 |
| Dec 22, 2025 | 64.00 | 64.00 | 63.10 | 63.60 | 61.02 | -0.47% | 24,150 |
| Dec 19, 2025 | 63.20 | 64.10 | 63.00 | 63.90 | 61.30 | - | 11,509 |
| Dec 18, 2025 | 63.90 | 64.30 | 62.80 | 63.90 | 61.30 | - | 27,755 |
| Dec 17, 2025 | 65.20 | 65.20 | 63.80 | 63.90 | 61.30 | -0.31% | 5,062 |
| Dec 16, 2025 | 64.10 | 64.10 | 64.10 | 64.10 | 61.49 | - | 3,050 |
| Dec 15, 2025 | 64.30 | 64.40 | 63.50 | 64.10 | 61.49 | -1.08% | 32,432 |
| Dec 12, 2025 | 65.70 | 65.70 | 64.80 | 64.80 | 62.17 | 0.31% | 14,100 |
| Dec 11, 2025 | 65.70 | 65.70 | 64.60 | 64.60 | 61.97 | -0.62% | 11,291 |
| Dec 10, 2025 | 64.70 | 65.00 | 64.30 | 65.00 | 62.36 | 1.09% | 36,081 |
| Dec 9, 2025 | 65.60 | 65.60 | 63.90 | 64.30 | 61.69 | -2.58% | 43,930 |
| Dec 8, 2025 | 65.90 | 66.00 | 65.20 | 66.00 | 63.32 | -0.75% | 13,958 |
| Dec 5, 2025 | 66.60 | 66.60 | 65.70 | 66.50 | 63.80 | -0.15% | 18,567 |
| Dec 4, 2025 | 66.60 | 66.90 | 66.60 | 66.60 | 63.89 | - | 4,529 |
| Dec 3, 2025 | 66.40 | 66.60 | 66.00 | 66.60 | 63.89 | 0.60% | 11,000 |
| Dec 2, 2025 | 67.90 | 67.90 | 66.10 | 66.20 | 63.51 | -1.78% | 9,306 |
| Dec 1, 2025 | 67.60 | 67.60 | 66.60 | 67.40 | 64.66 | -0.88% | 8,220 |
| Nov 28, 2025 | 67.00 | 68.00 | 66.80 | 68.00 | 65.24 | 0.74% | 17,663 |
| Nov 27, 2025 | 67.50 | 67.50 | 67.40 | 67.50 | 64.76 | - | 4,588 |
| Nov 26, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 64.76 | 1.35% | 1,076 |
| Nov 25, 2025 | 66.00 | 66.70 | 65.40 | 66.60 | 63.89 | 0.15% | 11,081 |