King Slide Works Co., Ltd. 2059
TWSE · Taiwan · Produzierendes Gewerbe
TWD 11.835,00-220,00 (-1,82 %)
Markt geschlossen· · TWD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · TWD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 11.835,00 | -1,82 % | TWD 12.270,00 | TWD 12.270,00 | TWD 11.760,00 | 293,48K |
| 2026-09-30 | TWD 12.055,00 | -0,50 % | TWD 12.350,00 | TWD 12.785,00 | TWD 12.055,00 | 340,14K |
| 2026-09-29 | TWD 12.115,00 | -1,90 % | TWD 12.350,00 | TWD 12.550,00 | TWD 11.900,00 | 402,18K |
| 2026-09-24 | TWD 12.350,00 | -0,32 % | TWD 12.400,00 | TWD 12.640,00 | TWD 12.185,00 | 386,27K |
| 2026-09-23 | TWD 12.390,00 | -2,21 % | TWD 12.670,00 | TWD 12.725,00 | TWD 12.320,00 | 310,23K |
| 2026-09-22 | TWD 12.670,00 | -1,02 % | TWD 12.900,00 | TWD 13.305,00 | TWD 12.670,00 | 385,20K |
| 2026-09-21 | TWD 12.800,00 | +2,44 % | TWD 13.000,00 | TWD 13.050,00 | TWD 12.510,00 | 505,12K |
| 2026-09-18 | TWD 12.495,00 | +1,63 % | TWD 12.600,00 | TWD 12.730,00 | TWD 12.230,00 | 448,55K |
| 2026-09-17 | TWD 12.295,00 | +2,08 % | TWD 12.400,00 | TWD 12.730,00 | TWD 12.215,00 | 423,31K |
| 2026-09-16 | TWD 12.045,00 | +2,82 % | TWD 12.040,00 | TWD 12.445,00 | TWD 11.800,00 | 418,86K |
| 2026-09-15 | TWD 11.715,00 | -2,29 % | TWD 11.920,00 | TWD 12.075,00 | TWD 11.665,00 | 183,22K |
| 2026-09-14 | TWD 11.990,00 | -0,75 % | TWD 11.900,00 | TWD 12.025,00 | TWD 11.785,00 | 217,67K |
| 2026-09-11 | TWD 12.080,00 | -4,13 % | TWD 12.300,00 | TWD 12.300,00 | TWD 11.950,00 | 348,58K |
| 2026-09-10 | TWD 12.600,00 | +1,61 % | TWD 12.680,00 | TWD 12.695,00 | TWD 12.315,00 | 264,00K |
| 2026-09-09 | TWD 12.400,00 | -0,96 % | TWD 12.440,00 | TWD 12.785,00 | TWD 12.285,00 | 409,99K |
| 2026-09-08 | TWD 12.520,00 | -9,96 % | TWD 14.000,00 | TWD 14.200,00 | TWD 12.515,00 | 1,13M |
| 2026-09-07 | TWD 13.905,00 | +0,32 % | TWD 14.015,00 | TWD 14.145,00 | TWD 13.700,00 | 274,59K |
| 2026-09-04 | TWD 13.860,00 | +3,05 % | TWD 13.890,00 | TWD 14.050,00 | TWD 13.150,00 | 447,48K |
| 2026-09-03 | TWD 13.450,00 | -2,99 % | TWD 13.935,00 | TWD 14.195,00 | TWD 13.255,00 | 600,74K |
| 2026-09-02 | TWD 13.865,00 | -2,01 % | TWD 14.220,00 | TWD 14.220,00 | TWD 13.600,00 | 388,34K |
| 2026-09-01 | TWD 14.150,00 | -0,21 % | TWD 14.010,00 | TWD 14.740,00 | TWD 14.005,00 | 285,76K |
| 2026-08-31 | TWD 14.180,00 | -0,84 % | TWD 14.250,00 | TWD 14.310,00 | TWD 13.850,00 | 941,42K |
| 2026-08-28 | TWD 14.300,00 | -0,28 % | TWD 14.500,00 | TWD 14.595,00 | TWD 14.005,00 | 388,53K |
| 2026-08-27 | TWD 14.340,00 | -1,17 % | TWD 14.695,00 | TWD 14.815,00 | TWD 14.085,00 | 343,33K |
| 2026-08-26 | TWD 14.510,00 | +1,58 % | TWD 14.295,00 | TWD 14.590,00 | TWD 13.855,00 | 463,50K |
| 2026-08-25 | TWD 14.285,00 | -0,87 % | TWD 14.480,00 | TWD 14.625,00 | TWD 14.065,00 | 618,53K |
| 2026-08-24 | TWD 14.410,00 | +7,66 % | TWD 13.650,00 | TWD 14.720,00 | TWD 13.650,00 | 510,43K |
| 2026-08-21 | TWD 13.385,00 | -3,88 % | TWD 13.900,00 | TWD 14.000,00 | TWD 13.310,00 | 603,64K |
| 2026-08-20 | TWD 13.925,00 | -1,21 % | TWD 14.245,00 | TWD 14.495,00 | TWD 13.795,00 | 542,49K |
| 2026-08-19 | TWD 14.095,00 | -1,91 % | TWD 13.895,00 | TWD 14.500,00 | TWD 13.895,00 | 466,05K |
| 2026-08-18 | TWD 14.370,00 | +4,51 % | TWD 14.105,00 | TWD 15.085,00 | TWD 13.965,00 | 1,46M |
| 2026-08-17 | TWD 13.750,00 | +10,00 % | TWD 13.750,00 | TWD 13.750,00 | TWD 13.750,00 | 223,10K |
| 2026-08-14 | TWD 12.500,00 | +2,17 % | TWD 12.010,00 | TWD 12.670,00 | TWD 12.010,00 | 200,93K |
| 2026-08-13 | TWD 12.235,00 | +1,58 % | TWD 12.235,00 | TWD 12.500,00 | TWD 11.840,00 | 263,48K |
| 2026-08-12 | TWD 12.045,00 | -2,19 % | TWD 12.250,00 | TWD 12.295,00 | TWD 11.790,00 | 311,06K |
| 2026-08-11 | TWD 12.315,00 | +3,44 % | TWD 11.700,00 | TWD 12.540,00 | TWD 11.615,00 | 421,58K |
| 2026-08-10 | TWD 11.905,00 | +7,16 % | TWD 12.220,00 | TWD 12.220,00 | TWD 11.590,00 | 978,22K |
| 2026-08-07 | TWD 11.110,00 | +10,00 % | TWD 11.110,00 | TWD 11.110,00 | TWD 11.110,00 | 310,21K |
| 2026-08-06 | TWD 10.100,00 | +6,65 % | TWD 9.555,00 | TWD 10.100,00 | TWD 9.510,00 | 645,60K |
| 2026-08-05 | TWD 9.470,00 | -0,26 % | TWD 9.500,00 | TWD 9.575,00 | TWD 9.275,00 | 694,32K |
| 2026-08-04 | TWD 9.495,00 | +9,96 % | TWD 8.720,00 | TWD 9.495,00 | TWD 8.720,00 | 807,47K |
| 2026-08-03 | TWD 8.635,00 | +10,00 % | TWD 8.380,00 | TWD 8.635,00 | TWD 8.165,00 | 562,42K |
| 2026-07-31 | TWD 7.850,00 | +9,94 % | TWD 7.850,00 | TWD 7.850,00 | TWD 7.760,00 | 212,08K |
| 2026-07-30 | TWD 7.140,00 | -0,07 % | TWD 7.035,00 | TWD 7.410,00 | TWD 6.840,00 | 702,22K |
| 2026-07-29 | TWD 7.145,00 | -4,09 % | TWD 7.450,00 | TWD 7.595,00 | TWD 6.840,00 | 827,19K |
| 2026-07-28 | TWD 7.450,00 | -9,97 % | TWD 7.715,00 | TWD 7.820,00 | TWD 7.450,00 | 557,32K |
| 2026-07-27 | TWD 8.275,00 | +6,98 % | TWD 7.780,00 | TWD 8.275,00 | TWD 7.675,00 | 491,74K |
| 2026-07-24 | TWD 7.735,00 | -5,67 % | TWD 8.005,00 | TWD 8.150,00 | TWD 7.635,00 | 546,33K |
| 2026-07-23 | TWD 8.200,00 | +0,92 % | TWD 8.300,00 | TWD 8.350,00 | TWD 8.005,00 | 442,56K |
| 2026-07-22 | TWD 8.125,00 | +1,88 % | TWD 8.370,00 | TWD 8.495,00 | TWD 8.060,00 | 381,34K |
| 2026-07-21 | TWD 7.975,00 | +2,90 % | TWD 7.700,00 | TWD 7.975,00 | TWD 7.380,00 | 1,02M |
| 2026-07-20 | TWD 7.750,00 | -1,77 % | TWD 7.970,00 | TWD 8.090,00 | TWD 7.610,00 | 762,27K |
| 2026-07-17 | TWD 7.890,00 | -8,84 % | TWD 8.575,00 | TWD 8.575,00 | TWD 7.835,00 | 809,14K |
| 2026-07-16 | TWD 8.655,00 | +1,82 % | TWD 8.410,00 | TWD 8.900,00 | TWD 8.295,00 | 697,04K |
| 2026-07-15 | TWD 8.500,00 | +6,32 % | TWD 8.050,00 | TWD 8.660,00 | TWD 8.005,00 | 647,46K |
| 2026-07-14 | TWD 7.995,00 | -1,05 % | TWD 7.915,00 | TWD 8.000,00 | TWD 7.580,00 | 359,40K |
| 2026-07-13 | TWD 8.080,00 | -2,06 % | TWD 8.210,00 | TWD 8.340,00 | TWD 7.850,00 | 562,14K |
| 2026-07-10 | TWD 8.250,00 | 0,00 % | TWD 8.250,00 | TWD 8.250,00 | TWD 8.250,00 | 0 |
| 2026-07-09 | TWD 8.250,00 | +1,91 % | TWD 8.255,00 | TWD 8.545,00 | TWD 8.005,00 | 662,81K |
| 2026-07-08 | TWD 8.095,00 | -2,00 % | TWD 8.415,00 | TWD 8.440,00 | TWD 7.850,00 | 575,23K |
| 2026-07-07 | TWD 8.260,00 | +6,10 % | TWD 8.560,00 | TWD 8.560,00 | TWD 8.200,00 | 1,03M |
| 2026-07-06 | TWD 7.785,00 | -2,69 % | TWD 8.000,00 | TWD 8.000,00 | TWD 7.495,00 | 442,26K |
| 2026-07-03 | TWD 8.000,00 | +1,52 % | TWD 7.875,00 | TWD 8.150,00 | TWD 7.820,00 | 370,16K |
| 2026-07-02 | TWD 7.880,00 | +2,94 % | TWD 7.375,00 | TWD 7.880,00 | TWD 7.375,00 | 309,19K |
| 2026-07-01 | TWD 7.655,00 | +4,01 % | TWD 7.395,00 | TWD 7.875,00 | TWD 7.300,00 | 518,20K |
| 2026-06-30 | TWD 7.360,00 | +3,52 % | TWD 7.325,00 | TWD 7.425,00 | TWD 6.950,00 | 412,07K |
| 2026-06-29 | TWD 7.110,00 | +1,72 % | TWD 7.080,00 | TWD 7.275,00 | TWD 6.920,00 | 237,02K |
| 2026-06-26 | TWD 6.990,00 | -4,44 % | TWD 7.205,00 | TWD 7.480,00 | TWD 6.895,00 | 502,53K |
| 2026-06-25 | TWD 7.315,00 | -2,53 % | TWD 7.560,00 | TWD 7.795,00 | TWD 7.225,00 | 747,86K |
| 2026-06-24 | TWD 7.505,00 | +0,40 % | TWD 7.620,00 | TWD 7.620,00 | TWD 7.275,00 | 500,12K |
| 2026-06-23 | TWD 7.475,00 | -0,99 % | TWD 7.600,00 | TWD 7.695,00 | TWD 7.220,00 | 488,25K |
| 2026-06-22 | TWD 7.550,00 | +9,98 % | TWD 7.050,00 | TWD 7.550,00 | TWD 7.045,00 | 913,37K |
| 2026-06-18 | TWD 6.865,00 | +3,70 % | TWD 6.640,00 | TWD 6.895,00 | TWD 6.620,00 | 420,70K |
| 2026-06-17 | TWD 6.620,00 | -0,45 % | TWD 6.520,00 | TWD 6.770,00 | TWD 6.480,00 | 354,16K |
| 2026-06-16 | TWD 6.650,00 | -4,45 % | TWD 7.040,00 | TWD 7.050,00 | TWD 6.605,00 | 794,81K |
| 2026-06-15 | TWD 6.960,00 | +0,72 % | TWD 7.095,00 | TWD 7.195,00 | TWD 6.935,00 | 698,39K |
| 2026-06-12 | TWD 6.910,00 | +7,97 % | TWD 6.995,00 | TWD 7.040,00 | TWD 6.725,00 | 1,04M |
| 2026-06-11 | TWD 6.400,00 | +0,47 % | TWD 6.090,00 | TWD 6.540,00 | TWD 6.090,00 | 589,39K |
| 2026-06-10 | TWD 6.370,00 | -6,25 % | TWD 6.610,00 | TWD 6.875,00 | TWD 6.345,00 | 846,98K |
| 2026-06-09 | TWD 6.795,00 | +9,95 % | TWD 6.500,00 | TWD 6.795,00 | TWD 6.285,00 | 2,02M |
| 2026-06-08 | TWD 6.180,00 | +9,96 % | TWD 6.000,00 | TWD 6.180,00 | TWD 6.000,00 | 502,36K |
| 2026-06-05 | TWD 5.620,00 | +5,05 % | TWD 5.250,00 | TWD 5.805,00 | TWD 4.945,00 | 1,25M |
| 2026-06-04 | TWD 5.350,00 | 0,00 % | TWD 5.350,00 | TWD 5.475,00 | TWD 5.150,00 | 426,42K |
| 2026-06-03 | TWD 5.350,00 | +5,42 % | TWD 5.200,00 | TWD 5.375,00 | TWD 5.045,00 | 466,57K |
| 2026-06-02 | TWD 5.075,00 | -2,68 % | TWD 5.130,00 | TWD 5.205,00 | TWD 4.985,00 | 332,11K |
| 2026-06-01 | TWD 5.215,00 | +2,96 % | TWD 5.285,00 | TWD 5.345,00 | TWD 5.110,00 | 672,15K |
| 2026-05-29 | TWD 5.065,00 | +7,77 % | TWD 4.920,00 | TWD 5.145,00 | TWD 4.825,00 | 783,40K |
| 2026-05-28 | TWD 4.700,00 | -4,47 % | TWD 4.930,00 | TWD 5.120,00 | TWD 4.615,00 | 537,13K |
| 2026-05-27 | TWD 4.920,00 | -2,28 % | TWD 5.065,00 | TWD 5.195,00 | TWD 4.875,00 | 507,14K |
| 2026-05-26 | TWD 5.035,00 | +1,10 % | TWD 4.980,00 | TWD 5.110,00 | TWD 4.970,00 | 282,29K |