Skip to main content
Taiwan Kong King Co.,Ltd (TPEX:3093)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
24.60
-0.20 (-0.81%)
Dec 5, 2025, 1:30 PM CST

Taiwan Kong King Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.7024.7024.0024.6024.60-0.81%70,847
Dec 4, 202524.9025.0024.7524.8024.80-0.60%21,014
Dec 3, 202525.1525.1524.7024.9524.95-0.20%32,000
Dec 2, 202525.2025.2024.4525.0025.000.40%63,084
Dec 1, 202525.2525.2524.5524.9024.90-0.80%33,201
Nov 28, 202525.1525.2024.8525.1025.100.40%69,568
Nov 27, 202524.7025.2024.4025.0025.002.04%142,592
Nov 26, 202524.3024.5024.2024.5024.50-0.20%56,523
Nov 25, 202524.8524.8524.3024.5524.550.20%26,444
Nov 24, 202523.7524.5023.7524.5024.503.16%55,000
Nov 21, 202523.8024.2023.4023.7523.75-1.86%85,651
Nov 20, 202524.0524.6023.9024.2024.200.62%44,075
Nov 19, 202523.9024.0523.7524.0524.05-0.21%14,087
Nov 18, 202524.0024.1023.5024.1024.10-0.21%93,985
Nov 17, 202524.3524.3524.0024.1524.15-0.62%59,183
Nov 14, 202524.5524.7524.2024.3024.300.41%97,105
Nov 13, 202524.2024.4524.1024.2024.20-55,151
Nov 12, 202524.3024.6524.0524.2024.20-118,191
Nov 11, 202523.7524.2523.7524.2024.20-0.21%57,517
Nov 10, 202524.5024.5024.0524.2524.25-0.21%86,142
Nov 7, 202524.4524.5524.1024.3024.30-1.42%68,371
Nov 6, 202524.7024.9524.4024.6524.651.23%78,576
Nov 5, 202524.0024.6024.0024.3524.35-0.20%90,576
Nov 4, 202524.9524.9524.4024.4024.40-1.81%124,040
Nov 3, 202524.8024.8524.7024.8524.85-0.20%69,145
Oct 31, 202525.3025.3024.8024.9024.90-0.20%18,906
Oct 30, 202524.8524.9524.8024.9524.950.20%67,555
Oct 29, 202525.2025.3024.7524.9024.90-1.19%143,246
Oct 28, 202525.4525.4524.8525.2025.20-0.98%131,181
Oct 27, 202525.3025.6025.3025.4525.450.39%96,147
Oct 23, 202525.3025.3525.0525.3525.350.20%58,039
Oct 22, 202525.2025.3025.0525.3025.300.40%33,305
Oct 21, 202525.1025.3024.9525.2025.200.60%66,105
Oct 20, 202525.2525.2524.8025.0525.05-0.79%74,341
Oct 17, 202525.0025.3525.0025.2525.25-72,375
Oct 16, 202525.5525.5525.0025.2525.250.40%94,659
Oct 15, 202525.3525.3524.8525.1525.150.20%11,736
Oct 14, 202525.7526.2024.8525.1025.10-0.79%171,184
Oct 13, 202525.0025.8024.6025.3025.30-1.17%77,347
Oct 9, 202526.1526.2025.4525.6025.60-0.58%93,589
Oct 8, 202525.8525.8525.3525.7525.750.39%106,557
Oct 7, 202525.8526.0025.4525.6525.65-0.77%91,892
Oct 3, 202526.1026.3525.6025.8525.85-0.77%58,462
Oct 2, 202526.5026.5025.4526.0526.051.56%147,463
Oct 1, 202525.7025.8025.5025.6525.65-0.19%47,315
Sep 30, 202525.4025.8025.3025.7025.701.18%73,145
Sep 26, 202525.9525.9525.2525.4025.40-1.36%93,092
Sep 25, 202525.7025.9525.4525.7525.750.59%27,525
Sep 24, 202525.7025.7025.4525.6025.60-0.78%79,159
Sep 23, 202526.3026.3025.7025.8025.80-2.46%132,687
Sep 22, 202526.2027.0025.8026.4526.452.72%267,414
Sep 19, 202525.8026.4025.6025.7525.75-203,452
Sep 18, 202525.3025.8525.3025.7525.751.98%112,010
Sep 17, 202525.7025.7025.2525.2525.25-90,132
Sep 16, 202525.2525.3525.1525.2525.25-72,390
Sep 15, 202525.2025.6525.0025.2525.250.20%97,309
Sep 12, 202525.5025.7525.1525.2025.20-344,418
Sep 11, 202525.1025.5025.0525.2025.20-0.79%175,175
Sep 10, 202525.7025.7525.3025.4025.40-1.17%240,089
Sep 9, 202526.0526.1025.3025.7025.70-5.86%1,082,793
Sep 8, 202527.3027.6027.1027.3027.30-173,610
Sep 5, 202527.1527.4027.1027.3027.300.92%264,409
Sep 4, 202527.6027.6027.0027.0527.05-1.28%177,094
Sep 3, 202527.5027.5027.1027.4027.401.29%116,276
Sep 2, 202527.2527.7526.8527.0527.05-0.73%245,325
Sep 1, 202528.3028.3027.1527.2527.25-2.85%239,798
Aug 29, 202527.9028.0527.5028.0528.051.81%255,001
Aug 28, 202527.8027.9527.5027.5527.55-1.43%162,549
Aug 27, 202527.6028.3527.5527.9527.952.38%237,741
Aug 26, 202527.6027.8027.2527.3027.30-1.80%196,878
Aug 25, 202527.8528.3527.7027.8027.800.54%203,777
Aug 22, 202527.9027.9027.1527.6527.65-0.90%173,836
Aug 21, 202527.0027.9527.0027.9027.904.69%296,970
Aug 20, 202528.2528.3026.5526.6526.65-4.82%929,321
Aug 19, 202528.8028.8027.6028.0028.00-1.75%916,294
Aug 18, 202528.6529.2028.3028.5028.50-0.70%762,462
Aug 15, 202529.4029.9528.7028.7028.70-1.03%1,239,976
Aug 14, 202531.0031.2029.0029.0029.00-4.92%1,938,144
Aug 13, 202534.3035.0530.5030.5030.50-6.30%3,447,893
Aug 12, 202532.7033.7531.6032.5532.556.03%5,413,141
Aug 11, 202529.9030.7028.5030.7030.709.84%2,107,133
Aug 8, 202527.0528.0527.0527.9527.952.57%217,665
Aug 7, 202527.4027.7026.9527.2527.250.55%112,143
Aug 6, 202527.1527.8026.4527.1027.102.07%276,620
Aug 5, 202526.8526.8526.3526.5526.550.76%89,460
Aug 4, 202526.2526.6026.1526.3526.350.38%25,414
Aug 1, 202526.2026.6526.2026.2526.25-1.13%71,339
Jul 31, 202526.6026.8526.2026.5526.550.19%98,196
Jul 30, 202526.6026.6026.3026.5026.50-50,728
Jul 29, 202526.2526.7026.1526.5026.50-1.12%43,588
Jul 28, 202526.5526.9526.5026.8026.801.13%43,047
Jul 25, 202526.5026.9526.4526.5026.50-56,208
Jul 24, 202526.1026.5026.1026.5026.500.19%25,421
Jul 23, 202526.4526.7525.8026.4526.452.72%71,035
Jul 22, 202527.1027.1025.6025.7525.75-3.01%296,811
Jul 21, 202527.0027.1526.5026.5526.55-73,420
Jul 18, 202525.9026.7525.6526.5526.553.11%97,374
Jul 17, 202526.0526.1025.5525.7525.750.19%62,427
Jul 16, 202525.3525.9525.3525.7025.701.38%137,246
Jul 15, 202526.5026.6025.1025.3525.35-4.34%386,931