Kura Sushi Asia Co., Ltd. 2754
TPEX · Taiwan · Retail Trade
TWD 68.000.00 (0.00%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 68.00 | 0.00% | TWD 67.80 | TWD 68.00 | TWD 67.80 | 8.00K |
| 2026-09-30 | TWD 68.00 | 0.00% | TWD 69.50 | TWD 69.50 | TWD 68.00 | 18.02K |
| 2026-09-29 | TWD 68.00 | -0.44% | TWD 68.00 | TWD 68.00 | TWD 67.80 | 12.00K |
| 2026-09-24 | TWD 68.30 | -0.44% | TWD 68.20 | TWD 68.50 | TWD 68.00 | 28.00K |
| 2026-09-23 | TWD 68.60 | 0.00% | TWD 69.30 | TWD 69.30 | TWD 68.20 | 21.00K |
| 2026-09-22 | TWD 68.60 | +0.15% | TWD 68.40 | TWD 69.60 | TWD 68.00 | 38.00K |
| 2026-09-21 | TWD 68.50 | -0.58% | TWD 69.00 | TWD 69.40 | TWD 68.50 | 30.00K |
| 2026-09-18 | TWD 68.90 | -0.86% | TWD 69.10 | TWD 69.90 | TWD 68.90 | 23.00K |
| 2026-09-17 | TWD 69.50 | +0.43% | TWD 69.00 | TWD 69.90 | TWD 69.00 | 20.00K |
| 2026-09-16 | TWD 69.20 | -0.14% | TWD 69.20 | TWD 69.20 | TWD 69.20 | 2.01K |
| 2026-09-15 | TWD 69.30 | -1.42% | TWD 69.40 | TWD 69.40 | TWD 69.00 | 6.00K |
| 2026-09-14 | TWD 70.30 | +1.30% | TWD 69.40 | TWD 70.30 | TWD 69.00 | 41.00K |
| 2026-09-11 | TWD 69.40 | 0.00% | TWD 68.30 | TWD 69.80 | TWD 68.30 | 21.00K |
| 2026-09-10 | TWD 69.40 | +2.06% | TWD 68.10 | TWD 70.00 | TWD 68.10 | 54.00K |
| 2026-09-09 | TWD 68.00 | 0.00% | TWD 68.00 | TWD 68.00 | TWD 68.00 | 1.02K |
| 2026-09-08 | TWD 68.00 | +0.44% | TWD 67.80 | TWD 69.00 | TWD 67.20 | 9.10K |
| 2026-09-07 | TWD 67.70 | -1.46% | TWD 68.70 | TWD 68.70 | TWD 67.70 | 31.00K |
| 2026-09-04 | TWD 68.70 | +0.15% | TWD 68.60 | TWD 69.70 | TWD 68.60 | 6.00K |
| 2026-09-03 | TWD 68.60 | -1.29% | TWD 68.40 | TWD 69.00 | TWD 68.40 | 17.06K |
| 2026-09-02 | TWD 69.50 | 0.00% | TWD 69.40 | TWD 69.50 | TWD 69.40 | 2.00K |
| 2026-09-01 | TWD 69.50 | +1.31% | TWD 68.90 | TWD 69.50 | TWD 68.90 | 11.00K |
| 2026-08-31 | TWD 68.60 | -1.86% | TWD 69.60 | TWD 69.60 | TWD 68.60 | 14.00K |
| 2026-08-28 | TWD 69.90 | +1.01% | TWD 70.20 | TWD 70.20 | TWD 69.60 | 41.04K |
| 2026-08-27 | TWD 69.20 | -0.43% | TWD 69.50 | TWD 69.90 | TWD 69.10 | 9.01K |
| 2026-08-26 | TWD 69.50 | +0.14% | TWD 69.00 | TWD 69.50 | TWD 68.80 | 25.00K |
| 2026-08-25 | TWD 69.40 | +0.43% | TWD 69.00 | TWD 69.40 | TWD 68.60 | 10.00K |
| 2026-08-24 | TWD 69.10 | -1.57% | TWD 69.10 | TWD 69.90 | TWD 69.00 | 9.00K |
| 2026-08-21 | TWD 70.20 | +2.03% | TWD 68.70 | TWD 71.20 | TWD 68.50 | 28.04K |
| 2026-08-20 | TWD 68.80 | +0.15% | TWD 68.90 | TWD 69.10 | TWD 68.80 | 17.00K |
| 2026-08-19 | TWD 68.70 | -1.43% | TWD 69.00 | TWD 69.10 | TWD 68.70 | 19.00K |
| 2026-08-18 | TWD 69.70 | +1.01% | TWD 69.20 | TWD 69.70 | TWD 68.60 | 11.01K |
| 2026-08-17 | TWD 69.00 | -0.72% | TWD 68.90 | TWD 69.00 | TWD 68.50 | 12.00K |
| 2026-08-14 | TWD 69.50 | +0.72% | TWD 69.00 | TWD 69.50 | TWD 69.00 | 15.00K |
| 2026-08-13 | TWD 69.00 | -4.96% | TWD 71.60 | TWD 71.60 | TWD 68.50 | 158.00K |
| 2026-08-12 | TWD 72.60 | +0.28% | TWD 72.40 | TWD 72.70 | TWD 71.90 | 108.00K |
| 2026-08-11 | TWD 72.40 | -0.82% | TWD 73.00 | TWD 73.00 | TWD 71.50 | 103.00K |
| 2026-08-10 | TWD 73.00 | +2.67% | TWD 71.10 | TWD 73.30 | TWD 71.10 | 107.05K |
| 2026-08-07 | TWD 71.10 | +0.99% | TWD 70.50 | TWD 72.50 | TWD 70.40 | 86.00K |
| 2026-08-06 | TWD 70.40 | -1.81% | TWD 70.80 | TWD 71.00 | TWD 70.00 | 42.20K |
| 2026-08-05 | TWD 71.70 | +0.42% | TWD 72.80 | TWD 72.80 | TWD 71.00 | 26.00K |
| 2026-08-04 | TWD 71.40 | +1.28% | TWD 70.50 | TWD 71.80 | TWD 70.00 | 54.01K |
| 2026-08-03 | TWD 70.50 | +3.22% | TWD 70.00 | TWD 70.50 | TWD 68.60 | 47.35K |
| 2026-07-31 | TWD 68.30 | +1.64% | TWD 67.20 | TWD 69.20 | TWD 67.20 | 45.00K |
| 2026-07-30 | TWD 67.20 | -1.32% | TWD 68.10 | TWD 68.20 | TWD 67.20 | 44.00K |
| 2026-07-29 | TWD 68.10 | -1.30% | TWD 69.00 | TWD 69.00 | TWD 67.40 | 36.00K |
| 2026-07-28 | TWD 69.00 | +1.02% | TWD 67.20 | TWD 69.30 | TWD 67.10 | 22.00K |
| 2026-07-27 | TWD 68.30 | -0.44% | TWD 68.00 | TWD 68.30 | TWD 67.40 | 21.00K |
| 2026-07-24 | TWD 68.60 | -0.15% | TWD 68.20 | TWD 68.60 | TWD 68.20 | 25.00K |
| 2026-07-23 | TWD 68.70 | -0.15% | TWD 68.30 | TWD 69.20 | TWD 68.20 | 11.00K |
| 2026-07-22 | TWD 68.80 | -0.86% | TWD 69.10 | TWD 69.40 | TWD 68.80 | 12.00K |
| 2026-07-21 | TWD 69.40 | +0.87% | TWD 69.50 | TWD 69.50 | TWD 68.40 | 23.00K |
| 2026-07-20 | TWD 68.80 | +1.03% | TWD 68.10 | TWD 68.80 | TWD 67.90 | 30.00K |
| 2026-07-17 | TWD 68.10 | -1.02% | TWD 69.00 | TWD 69.00 | TWD 68.00 | 19.04K |
| 2026-07-16 | TWD 68.80 | +0.58% | TWD 68.30 | TWD 69.40 | TWD 68.30 | 13.10K |
| 2026-07-15 | TWD 68.40 | +0.15% | TWD 68.80 | TWD 68.80 | TWD 68.30 | 16.00K |
| 2026-07-14 | TWD 68.30 | -1.16% | TWD 69.10 | TWD 69.10 | TWD 68.30 | 15.00K |
| 2026-07-13 | TWD 69.10 | -0.72% | TWD 68.60 | TWD 69.60 | TWD 68.60 | 47.45K |
| 2026-07-10 | TWD 69.60 | 0.00% | TWD 69.60 | TWD 69.60 | TWD 69.60 | 0 |
| 2026-07-09 | TWD 69.60 | +1.16% | TWD 68.60 | TWD 69.60 | TWD 68.50 | 7.00K |
| 2026-07-08 | TWD 68.80 | +0.29% | TWD 68.60 | TWD 70.20 | TWD 68.50 | 22.00K |
| 2026-07-07 | TWD 68.60 | -1.86% | TWD 69.50 | TWD 69.50 | TWD 68.50 | 14.00K |
| 2026-07-06 | TWD 69.90 | +2.19% | TWD 68.50 | TWD 70.00 | TWD 68.50 | 62.00K |
| 2026-07-03 | TWD 68.40 | -0.44% | TWD 68.50 | TWD 68.70 | TWD 68.30 | 18.00K |
| 2026-07-02 | TWD 68.70 | +0.44% | TWD 70.20 | TWD 70.20 | TWD 68.10 | 23.00K |
| 2026-07-01 | TWD 68.40 | -0.29% | TWD 68.50 | TWD 68.60 | TWD 68.40 | 12.00K |
| 2026-06-30 | TWD 68.60 | -0.15% | TWD 68.70 | TWD 69.00 | TWD 68.60 | 11.00K |
| 2026-06-29 | TWD 68.70 | +1.18% | TWD 68.00 | TWD 69.00 | TWD 68.00 | 10.10K |
| 2026-06-26 | TWD 67.90 | -1.45% | TWD 68.80 | TWD 68.80 | TWD 67.50 | 37.00K |
| 2026-06-25 | TWD 68.90 | -1.85% | TWD 70.20 | TWD 70.20 | TWD 68.90 | 19.10K |
| 2026-06-24 | TWD 70.20 | +3.08% | TWD 68.70 | TWD 70.40 | TWD 68.70 | 94.03K |
| 2026-06-23 | TWD 68.10 | +0.15% | TWD 69.00 | TWD 69.00 | TWD 68.10 | 20.00K |
| 2026-06-22 | TWD 68.00 | 0.00% | TWD 68.10 | TWD 68.80 | TWD 68.00 | 42.00K |
| 2026-06-18 | TWD 68.00 | +1.04% | TWD 67.30 | TWD 68.30 | TWD 67.30 | 41.00K |
| 2026-06-17 | TWD 67.30 | 0.00% | TWD 67.10 | TWD 67.30 | TWD 67.10 | 7.00K |
| 2026-06-16 | TWD 67.30 | -0.59% | TWD 67.50 | TWD 67.50 | TWD 67.10 | 26.01K |
| 2026-06-15 | TWD 67.70 | -0.15% | TWD 68.00 | TWD 68.90 | TWD 67.70 | 31.00K |
| 2026-06-12 | TWD 67.80 | +0.30% | TWD 67.30 | TWD 68.80 | TWD 67.30 | 15.00K |
| 2026-06-11 | TWD 67.60 | -1.31% | TWD 68.80 | TWD 68.80 | TWD 67.00 | 41.00K |
| 2026-06-10 | TWD 68.50 | +1.33% | TWD 68.00 | TWD 68.50 | TWD 67.80 | 28.00K |
| 2026-06-09 | TWD 67.60 | +0.90% | TWD 67.10 | TWD 69.00 | TWD 67.10 | 37.03K |
| 2026-06-08 | TWD 67.00 | -2.33% | TWD 68.00 | TWD 68.00 | TWD 66.50 | 77.01K |
| 2026-06-05 | TWD 68.60 | +0.59% | TWD 67.80 | TWD 69.10 | TWD 67.60 | 52.10K |
| 2026-06-04 | TWD 68.20 | -0.58% | TWD 68.80 | TWD 69.60 | TWD 67.80 | 20.00K |
| 2026-06-03 | TWD 68.60 | +1.18% | TWD 67.60 | TWD 69.10 | TWD 67.60 | 39.00K |
| 2026-06-02 | TWD 67.80 | -0.73% | TWD 67.60 | TWD 67.80 | TWD 67.00 | 42.00K |
| 2026-06-01 | TWD 68.30 | +0.89% | TWD 68.00 | TWD 68.50 | TWD 66.60 | 87.05K |
| 2026-05-29 | TWD 67.70 | -0.15% | TWD 68.10 | TWD 68.30 | TWD 67.60 | 43.00K |
| 2026-05-28 | TWD 67.80 | -1.02% | TWD 68.90 | TWD 69.00 | TWD 67.00 | 109.02K |
| 2026-05-27 | TWD 68.50 | -2.56% | TWD 70.40 | TWD 71.10 | TWD 68.50 | 151.04K |
| 2026-05-26 | TWD 70.30 | -3.17% | TWD 73.80 | TWD 73.80 | TWD 70.10 | 76.01K |