King House CO., Ltd. (TPEX:4419)
Taiwan
· Delayed Price · Currency is TWD 42.85
+0.60 (1.42%)
At close: Dec 5, 2025
King House CO. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 47.20 | 48.90 | 46.15 | 48.90 | 48.90 | 3.60% | 51,710 |
| Sep 24, 2025 | 46.30 | 47.20 | 46.30 | 47.20 | 47.20 | 2.39% | 21,799 |
| Sep 23, 2025 | 46.25 | 46.40 | 45.00 | 46.10 | 46.10 | -0.86% | 608,174 |
| Sep 22, 2025 | 46.25 | 46.50 | 46.20 | 46.50 | 46.50 | -0.43% | 4,214 |
| Sep 19, 2025 | 46.80 | 46.80 | 46.50 | 46.70 | 46.70 | -0.21% | 17,094 |
| Sep 18, 2025 | 46.50 | 46.80 | 46.50 | 46.80 | 46.80 | 0.86% | 4,002 |
| Sep 17, 2025 | 46.70 | 46.70 | 46.40 | 46.40 | 46.40 | -0.64% | 2,012 |
| Sep 16, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | 1.19% | 2,120 |
| Sep 15, 2025 | 46.20 | 46.20 | 46.15 | 46.15 | 46.15 | 0.33% | 2,004 |
| Sep 12, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.44% | 1,001 |
| Sep 11, 2025 | 46.00 | 46.00 | 45.80 | 45.80 | 45.80 | -0.43% | 3,440 |
| Sep 10, 2025 | 45.50 | 46.00 | 45.50 | 46.00 | 46.00 | - | 4,047 |
| Sep 9, 2025 | 46.00 | 46.30 | 45.00 | 46.00 | 46.00 | - | 13,428 |
| Sep 8, 2025 | 46.00 | 46.05 | 46.00 | 46.00 | 46.00 | - | 12,001 |
| Sep 5, 2025 | 46.95 | 46.95 | 45.80 | 46.00 | 46.00 | -0.33% | 21,553 |
| Sep 4, 2025 | 46.35 | 46.35 | 46.05 | 46.15 | 46.15 | -1.49% | 9,443 |
| Sep 3, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | -1.16% | 1,580 |
| Sep 2, 2025 | 47.30 | 48.70 | 46.15 | 47.40 | 47.40 | 2.16% | 7,763 |
| Sep 1, 2025 | 46.00 | 46.60 | 45.80 | 46.40 | 46.40 | 0.87% | 5,029 |
| Aug 29, 2025 | 46.60 | 46.60 | 46.00 | 46.00 | 46.00 | -3.16% | 8,002 |
| Aug 28, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -0.11% | 1,001 |
| Aug 27, 2025 | 47.20 | 47.55 | 46.15 | 47.55 | 47.55 | -0.73% | 6,264 |
| Aug 26, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | -0.21% | 1,000 |
| Aug 25, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 1,001 |
| Aug 22, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -1.64% | 1,200 |
| Aug 21, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -0.20% | 1,000 |
| Aug 20, 2025 | 46.50 | 48.90 | 46.50 | 48.90 | 48.90 | 4.04% | 4,489 |
| Aug 19, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -1.67% | 1,784 |
| Aug 18, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - | 1,000 |
| Aug 15, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 0.63% | 1,291 |
| Aug 14, 2025 | 48.00 | 48.00 | 47.50 | 47.50 | 47.50 | -1.04% | 2,001 |
| Aug 13, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -2.04% | 1,822 |
| Aug 12, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 1,000 |
| Aug 11, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 1,001 |
| Aug 8, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -1.80% | 1,000 |
| Aug 7, 2025 | 49.00 | 49.90 | 49.00 | 49.90 | 49.90 | -0.10% | 2,000 |
| Aug 6, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | 1.94% | 1,000 |
| Aug 5, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.61% | 1,009 |
| Aug 4, 2025 | 49.00 | 49.30 | 49.00 | 49.30 | 49.30 | 0.10% | 2,102 |
| Aug 1, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | 2.60% | 1,860 |
| Jul 31, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -1.94% | 3,062 |
| Jul 30, 2025 | 49.45 | 49.45 | 48.00 | 48.95 | 48.95 | 0.72% | 5,022 |
| Jul 29, 2025 | 49.50 | 49.50 | 48.60 | 48.60 | 48.60 | -4.52% | 2,001 |
| Jul 28, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | 3.46% | 1,794 |
| Jul 25, 2025 | 47.85 | 49.20 | 47.85 | 49.20 | 49.20 | -0.51% | 5,399 |
| Jul 24, 2025 | 47.80 | 49.45 | 47.80 | 49.45 | 49.45 | 3.45% | 3,267 |
| Jul 23, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -2.25% | 2,322 |
| Jul 22, 2025 | 47.30 | 48.90 | 47.30 | 48.90 | 48.90 | 2.30% | 4,004 |
| Jul 21, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -1.14% | 5,230 |
| Jul 18, 2025 | 47.00 | 48.35 | 47.00 | 48.35 | 48.35 | 0.21% | 6,000 |
| Jul 17, 2025 | 46.80 | 48.25 | 46.80 | 48.25 | 48.25 | 3.10% | 5,659 |
| Jul 16, 2025 | 47.80 | 47.80 | 45.80 | 46.80 | 46.80 | -2.09% | 39,000 |
| Jul 15, 2025 | 47.80 | 47.85 | 47.80 | 47.80 | 47.80 | - | 6,003 |
| Jul 14, 2025 | 48.00 | 48.00 | 47.80 | 47.80 | 47.80 | -0.42% | 8,253 |
| Jul 11, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.42% | 5,000 |