King House CO., Ltd. (TPEX:4419)
Taiwan
· Delayed Price · Currency is TWD 44.90
-0.20 (-0.44%)
Mar 9, 2026, 1:02 PM CST
King House CO. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 45.00 | 45.00 | 44.90 | 44.90 | 44.90 | -0.44% | 3,065 |
| Mar 6, 2026 | 44.05 | 45.10 | 44.05 | 45.10 | 45.10 | 3.44% | 4,110 |
| Mar 5, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.23% | 1,017 |
| Mar 4, 2026 | 43.55 | 44.00 | 43.50 | 43.50 | 43.50 | -1.92% | 5,018 |
| Mar 3, 2026 | 44.80 | 44.80 | 44.35 | 44.35 | 44.35 | -1.00% | 11,020 |
| Mar 2, 2026 | 45.70 | 45.70 | 44.55 | 44.80 | 44.80 | - | 9,521 |
| Feb 26, 2026 | 45.00 | 45.00 | 44.80 | 44.80 | 44.80 | -0.44% | 13,948 |
| Feb 25, 2026 | 45.95 | 45.95 | 45.00 | 45.00 | 45.00 | -0.44% | 29,028 |
| Feb 24, 2026 | 46.25 | 46.25 | 44.95 | 45.20 | 45.20 | -1.09% | 15,447 |
| Feb 23, 2026 | 46.30 | 46.30 | 44.70 | 45.70 | 45.70 | 2.12% | 11,455 |
| Feb 11, 2026 | 44.50 | 46.05 | 44.50 | 44.75 | 44.75 | 0.56% | 4,009 |
| Feb 10, 2026 | 44.55 | 44.55 | 44.40 | 44.50 | 44.50 | -2.63% | 7,064 |
| Feb 9, 2026 | 44.80 | 45.70 | 44.60 | 45.70 | 45.70 | -0.22% | 3,026 |
| Feb 6, 2026 | 45.30 | 45.80 | 45.30 | 45.80 | 45.80 | -1.61% | 2,321 |
| Feb 5, 2026 | 46.00 | 46.55 | 45.40 | 46.55 | 46.55 | -0.21% | 5,258 |
| Feb 4, 2026 | 46.90 | 46.90 | 45.70 | 46.65 | 46.65 | -1.69% | 8,088 |
| Feb 3, 2026 | 47.30 | 47.45 | 46.00 | 47.45 | 47.45 | -2.97% | 14,309 |
| Feb 2, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | -0.10% | 1,208 |
| Jan 30, 2026 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - | 1,194 |
| Jan 29, 2026 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - | 1,014 |
| Jan 28, 2026 | 48.90 | 48.95 | 48.90 | 48.95 | 48.95 | - | 3,468 |
| Jan 27, 2026 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | 0.72% | 1,641 |
| Jan 26, 2026 | 46.85 | 48.60 | 46.50 | 48.60 | 48.60 | 6.81% | 5,499 |
| Jan 23, 2026 | 46.95 | 46.95 | 45.50 | 45.50 | 45.50 | -7.14% | 5,052 |
| Jan 22, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.10% | 1,340 |
| Jan 20, 2026 | 49.95 | 49.95 | 46.00 | 49.05 | 49.05 | -1.80% | 17,041 |
| Jan 19, 2026 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | 2.04% | 1,002 |
| Jan 16, 2026 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | 2.09% | 1,033 |
| Jan 15, 2026 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | 0.74% | 1,000 |
| Jan 14, 2026 | 48.95 | 48.95 | 46.00 | 47.60 | 47.60 | -0.31% | 3,001 |
| Jan 13, 2026 | 47.95 | 47.95 | 45.00 | 47.75 | 47.75 | 1.81% | 4,005 |
| Jan 12, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | -1.78% | 1,003 |
| Jan 9, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 3.47% | 1,214 |
| Jan 8, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 0.22% | 1,569 |
| Jan 7, 2026 | 46.95 | 46.95 | 45.05 | 46.05 | 46.05 | 1.43% | 8,496 |
| Jan 6, 2026 | 46.20 | 46.45 | 45.00 | 45.40 | 45.40 | -1.73% | 10,563 |
| Jan 5, 2026 | 48.25 | 48.25 | 46.20 | 46.20 | 46.20 | -6.29% | 9,555 |
| Jan 2, 2026 | 52.00 | 52.50 | 49.30 | 49.30 | 49.30 | -8.02% | 17,153 |
| Dec 31, 2025 | 52.50 | 54.20 | 52.20 | 53.60 | 53.60 | 2.68% | 277,920 |
| Dec 30, 2025 | 50.20 | 52.30 | 50.20 | 52.20 | 52.20 | 2.55% | 71,843 |
| Dec 29, 2025 | 49.85 | 50.90 | 49.85 | 50.90 | 50.90 | 3.04% | 41,889 |
| Dec 26, 2025 | 49.15 | 49.40 | 49.15 | 49.40 | 49.40 | 0.51% | 26,001 |
| Dec 24, 2025 | 48.95 | 49.15 | 48.95 | 49.15 | 49.15 | 0.31% | 18,200 |
| Dec 23, 2025 | 48.40 | 49.00 | 48.10 | 49.00 | 49.00 | - | 6,000 |
| Dec 22, 2025 | 48.30 | 49.00 | 48.20 | 49.00 | 49.00 | 2.08% | 7,001 |
| Dec 19, 2025 | 47.05 | 48.00 | 47.05 | 48.00 | 48.00 | 0.95% | 7,000 |
| Dec 18, 2025 | 47.00 | 47.55 | 46.90 | 47.55 | 47.55 | 0.21% | 3,000 |
| Dec 17, 2025 | 48.85 | 48.85 | 47.00 | 47.45 | 47.45 | -0.32% | 33,001 |
| Dec 16, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 1.17% | 2,003 |
| Dec 15, 2025 | 46.15 | 47.05 | 46.15 | 47.05 | 47.05 | 2.28% | 12,001 |
| Dec 12, 2025 | 45.55 | 46.00 | 45.30 | 46.00 | 46.00 | 1.32% | 8,522 |
| Dec 11, 2025 | 45.00 | 45.40 | 44.55 | 45.40 | 45.40 | 1.45% | 6,286 |
| Dec 10, 2025 | 44.00 | 44.75 | 44.00 | 44.75 | 44.75 | 1.82% | 5,000 |
| Dec 9, 2025 | 43.75 | 43.95 | 43.75 | 43.95 | 43.95 | 0.46% | 3,002 |
| Dec 8, 2025 | 43.75 | 43.75 | 43.50 | 43.75 | 43.75 | 2.10% | 12,004 |
| Dec 5, 2025 | 41.35 | 42.85 | 41.35 | 42.85 | 42.85 | 1.42% | 12,000 |
| Dec 4, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - | 1,000 |
| Dec 3, 2025 | 41.00 | 42.25 | 40.90 | 42.25 | 42.25 | 1.20% | 5,191 |
| Dec 2, 2025 | 42.00 | 42.00 | 41.75 | 41.75 | 41.75 | -0.60% | 3,482 |
| Dec 1, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -2.33% | 1,000 |
| Nov 28, 2025 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 0.12% | 3,000 |
| Nov 26, 2025 | 43.00 | 43.00 | 42.95 | 42.95 | 42.95 | 2.26% | 2,001 |
| Nov 25, 2025 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | 1.69% | 5,003 |
| Nov 24, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | -0.48% | 1,001 |
| Nov 20, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | -1.66% | 1,071 |
| Nov 19, 2025 | 41.00 | 42.20 | 40.70 | 42.20 | 42.20 | -1.75% | 7,004 |
| Nov 18, 2025 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - | 1,009 |
| Nov 17, 2025 | 42.05 | 42.95 | 42.00 | 42.95 | 42.95 | 2.14% | 6,001 |
| Nov 14, 2025 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | -3.89% | 1,001 |
| Nov 13, 2025 | 42.60 | 43.75 | 42.10 | 43.75 | 43.75 | -0.11% | 5,115 |
| Nov 12, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -0.45% | 1,452 |
| Nov 11, 2025 | 44.80 | 44.80 | 44.00 | 44.00 | 44.00 | 1.15% | 2,642 |
| Nov 10, 2025 | 43.00 | 43.50 | 42.00 | 43.50 | 43.50 | -1.47% | 22,300 |
| Nov 7, 2025 | 45.40 | 46.00 | 44.15 | 44.15 | 44.15 | -4.02% | 4,386 |
| Nov 6, 2025 | 48.95 | 48.95 | 46.00 | 46.00 | 46.00 | 3.37% | 20,197 |
| Nov 5, 2025 | 45.00 | 45.40 | 43.80 | 44.50 | 44.50 | -3.05% | 14,000 |
| Nov 4, 2025 | 44.80 | 45.90 | 44.50 | 45.90 | 45.90 | 1.89% | 6,001 |
| Nov 3, 2025 | 45.00 | 45.05 | 45.00 | 45.05 | 45.05 | -2.38% | 4,001 |
| Oct 31, 2025 | 46.60 | 46.60 | 45.50 | 46.15 | 46.15 | 0.98% | 4,002 |
| Oct 30, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | -0.11% | 1,000 |
| Oct 29, 2025 | 45.00 | 45.75 | 45.00 | 45.75 | 45.75 | -0.11% | 2,040 |
| Oct 28, 2025 | 46.25 | 46.25 | 45.80 | 45.80 | 45.80 | 0.11% | 3,000 |
| Oct 27, 2025 | 46.95 | 46.95 | 45.10 | 45.75 | 45.75 | -0.22% | 6,000 |
| Oct 23, 2025 | 45.95 | 45.95 | 45.50 | 45.85 | 45.85 | 0.44% | 7,001 |
| Oct 22, 2025 | 46.65 | 46.65 | 45.60 | 45.65 | 45.65 | -1.72% | 7,338 |
| Oct 21, 2025 | 46.00 | 46.75 | 45.80 | 46.45 | 46.45 | -1.06% | 10,000 |
| Oct 20, 2025 | 46.95 | 47.45 | 45.50 | 46.95 | 46.95 | 0.97% | 8,502 |
| Oct 17, 2025 | 46.95 | 46.95 | 46.00 | 46.50 | 46.50 | -0.85% | 9,001 |
| Oct 16, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | -1.88% | 1,304 |
| Oct 15, 2025 | 46.05 | 47.80 | 46.05 | 47.80 | 47.80 | -1.54% | 12,861 |
| Oct 14, 2025 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | 1.78% | 1,002 |
| Oct 13, 2025 | 47.00 | 47.70 | 47.00 | 47.70 | 47.70 | -2.05% | 3,003 |
| Oct 9, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | 2.20% | 1,027 |
| Oct 8, 2025 | 46.35 | 47.90 | 46.35 | 47.65 | 47.65 | -2.56% | 9,002 |
| Oct 7, 2025 | 47.50 | 48.90 | 47.50 | 48.90 | 48.90 | 2.41% | 4,001 |
| Oct 3, 2025 | 48.00 | 48.00 | 46.40 | 47.75 | 47.75 | 1.17% | 7,010 |
| Oct 2, 2025 | 49.35 | 49.35 | 47.10 | 47.20 | 47.20 | -1.67% | 15,840 |
| Oct 1, 2025 | 53.50 | 53.50 | 48.00 | 48.00 | 48.00 | -6.80% | 21,075 |
| Sep 30, 2025 | 50.00 | 51.50 | 50.00 | 51.50 | 51.50 | 2.39% | 164,267 |
| Sep 26, 2025 | 49.20 | 50.30 | 48.85 | 50.30 | 50.30 | 2.86% | 36,269 |