Skip to main content
Taiwan Kong King Co.,Ltd (TPEX:3093)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
34.00
+2.80 (8.97%)
Mar 9, 2026, 1:30 PM CST

Taiwan Kong King Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202631.6034.0031.6034.0034.008.97%10,995,289
Mar 6, 202628.0031.2027.8531.2031.209.86%2,636,172
Mar 5, 202628.0029.4028.0028.4028.403.27%322,622
Mar 4, 202628.8528.8527.5027.5027.50-5.34%597,764
Mar 3, 202630.8031.0028.6529.0529.05-3.01%1,541,375
Mar 2, 202627.5530.0027.5029.9529.955.09%1,522,906
Feb 26, 202627.0029.0026.9528.5028.506.54%1,262,815
Feb 25, 202625.9527.1025.9526.7526.753.08%241,687
Feb 24, 202626.3026.3025.8025.9525.95-0.57%217,180
Feb 23, 202626.1026.4525.9526.1026.10-103,615
Feb 11, 202626.4526.4525.9526.1026.10-91,999
Feb 10, 202627.0027.0025.9526.1026.10-1.14%267,529
Feb 9, 202625.9526.5025.9526.4026.402.13%237,871
Feb 6, 202625.8525.9025.5025.8525.85-111,489
Feb 5, 202625.9525.9525.8025.8525.850.19%123,768
Feb 4, 202626.0526.0525.7525.8025.80-0.19%60,325
Feb 3, 202625.8026.2525.7025.8525.850.19%80,695
Feb 2, 202625.7026.0025.4525.8025.80-0.19%229,537
Jan 30, 202626.0526.2525.6025.8525.85-0.58%203,706
Jan 29, 202625.5027.0025.5026.0026.001.36%582,254
Jan 28, 202625.5525.7025.3025.6525.650.59%232,767
Jan 27, 202625.1025.5525.1025.5025.501.59%172,507
Jan 26, 202625.2025.6025.0025.1025.10-144,983
Jan 23, 202625.2025.2025.0025.1025.10-0.59%85,246
Jan 22, 202625.4025.4025.0025.2525.25-217,815
Jan 21, 202625.2025.5525.1025.2525.25-0.98%232,956
Jan 20, 202625.2025.5025.0525.5025.500.59%236,149
Jan 19, 202625.6025.6525.2525.3525.35-0.20%83,351
Jan 16, 202625.2025.6025.1025.4025.401.20%124,212
Jan 15, 202625.2025.2024.8525.1025.100.40%106,244
Jan 14, 202625.1025.1524.8525.0025.00-0.20%148,411
Jan 13, 202625.0525.2024.7025.0525.05-162,058
Jan 12, 202625.1025.5525.0025.0525.05-2.15%124,714
Jan 9, 202625.7025.7025.2025.6025.601.39%76,754
Jan 8, 202625.6025.6025.2025.2525.25-0.20%53,380
Jan 7, 202625.5525.6525.0025.3025.30-0.98%130,109
Jan 6, 202625.8525.8525.2025.5525.550.20%140,170
Jan 5, 202626.2526.2525.4525.5025.50-1.54%104,660
Jan 2, 202625.9026.1525.7025.9025.900.78%139,349
Dec 31, 202525.7025.7525.3025.7025.700.98%127,218
Dec 30, 202525.3025.7024.7025.4525.450.20%144,897
Dec 29, 202525.1025.5525.1025.4025.400.20%98,416
Dec 26, 202525.7525.7525.3525.3525.35-1.17%79,677
Dec 24, 202525.8025.8025.3525.6525.650.39%76,773
Dec 23, 202526.1026.1025.5525.5525.55-0.58%49,004
Dec 22, 202525.7025.7525.2025.7025.700.78%128,096
Dec 19, 202525.7525.7525.2025.5025.500.20%66,239
Dec 18, 202525.3525.6025.1525.4525.450.99%62,195
Dec 17, 202525.5525.5525.1525.2025.20-0.98%60,829
Dec 16, 202525.3525.8525.1525.4525.450.20%89,614
Dec 15, 202525.2026.0525.0025.4025.400.59%229,080
Dec 12, 202524.9025.4024.9025.2525.251.41%94,327
Dec 11, 202524.7524.9524.6024.9024.90-0.40%34,138
Dec 10, 202524.9525.0024.4525.0025.001.01%113,597
Dec 9, 202524.5525.0524.5024.7524.75-1.00%52,221
Dec 8, 202525.1025.1024.5025.0025.001.63%16,066
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