Skip to main content
Taiwan Kong King Co.,Ltd (TPEX:3093)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
63.30
+2.10 (3.43%)
Apr 29, 2026, 10:40 AM CST

Taiwan Kong King Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202655.7061.2055.4061.2061.209.87%2,621,539
Apr 27, 202661.6061.9055.5055.7055.70-9.58%3,934,966
Apr 24, 202661.1065.0060.4061.6061.600.98%4,029,850
Apr 23, 202665.2066.6058.3061.0061.00-5.72%7,661,275
Apr 22, 202665.5066.9062.9064.7064.70-6.64%6,173,783
Apr 21, 202674.1074.7066.5069.3069.30-5.71%6,943,685
Apr 20, 202677.0077.5072.1073.5073.500.68%5,458,222
Apr 17, 202672.0075.8070.9073.0073.00-0.27%4,697,078
Apr 16, 202675.6076.2070.6073.2073.20-3.17%10,761,280
Apr 15, 202674.5075.6074.0075.6075.609.88%4,624,875
Apr 14, 202664.8068.8063.8068.8068.809.90%4,506,744
Apr 13, 202657.3068.4057.3062.6062.60-1.57%6,885,040
Apr 10, 202667.0069.8061.0063.6063.600.16%9,930,517
Apr 9, 202659.9063.5059.9063.5063.509.86%4,901,905
Apr 8, 202657.8057.8055.6057.8057.809.89%4,721,727
Apr 7, 202651.5052.6050.0052.6052.609.81%4,314,915
Apr 2, 202649.2049.2047.5047.9047.90-0.93%448,891
Apr 1, 202648.5048.5046.3048.3548.356.73%599,633
Mar 31, 202646.0049.9545.3045.3045.30-4.73%620,106
Mar 30, 202645.0047.7545.0047.5547.557.82%932,962
Mar 27, 202640.0044.1040.0044.1044.102.32%496,850
Mar 26, 202644.2044.2042.6043.1043.103.48%520,269
Mar 25, 202639.4042.5039.4041.6541.655.71%707,721
Mar 24, 202645.5045.5039.3539.4039.40-9.84%1,503,682
Mar 23, 202644.0044.0043.7043.7043.70-9.99%1,514,700
Mar 20, 202651.5051.5048.5548.5548.55-9.93%1,745,118
Mar 19, 202649.9555.0049.9553.9053.907.80%3,412,863
Mar 18, 202645.5050.0045.5050.0050.009.89%3,727,143
Mar 17, 202648.0048.0042.5045.5045.502.02%7,180,585
Mar 16, 202644.6044.6044.6044.6044.609.99%4,516,070
Mar 13, 202639.0040.5538.4040.5540.559.89%4,608,036
Mar 12, 202634.8036.9033.8036.9036.909.99%6,528,241
Mar 11, 202633.1534.3033.0033.5533.551.51%3,157,696
Mar 10, 202634.0035.0032.3033.0533.05-2.79%5,780,957
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