Taiwan Kong King Co. Ltd. 3093
TPEX · Taiwan · Producer Manufacturing
TWD 46.20+0.35 (+0.76%)
Market closed· · TWD · Data may be delayed
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 46.20 | +0.76% | TWD 46.05 | TWD 46.55 | TWD 45.65 | 268.00K |
| 2026-10-01 | TWD 45.85 | +2.57% | TWD 44.75 | TWD 45.90 | TWD 44.30 | 262.00K |
| 2026-09-30 | TWD 44.70 | +1.82% | TWD 44.50 | TWD 44.95 | TWD 44.30 | 208.00K |
| 2026-09-29 | TWD 43.90 | -2.01% | TWD 44.75 | TWD 45.30 | TWD 43.30 | 352.00K |
| 2026-09-24 | TWD 44.80 | +0.56% | TWD 44.55 | TWD 44.80 | TWD 44.20 | 89.00K |
| 2026-09-23 | TWD 44.55 | -1.66% | TWD 45.30 | TWD 46.00 | TWD 44.40 | 138.00K |
| 2026-09-22 | TWD 45.30 | -0.22% | TWD 45.60 | TWD 45.80 | TWD 45.30 | 84.03K |
| 2026-09-21 | TWD 45.40 | +1.45% | TWD 44.80 | TWD 45.80 | TWD 44.30 | 231.00K |
| 2026-09-18 | TWD 44.75 | +1.36% | TWD 44.25 | TWD 45.05 | TWD 44.20 | 147.00K |
| 2026-09-17 | TWD 44.15 | -0.34% | TWD 44.50 | TWD 45.00 | TWD 44.05 | 100.00K |
| 2026-09-16 | TWD 44.30 | +2.67% | TWD 43.25 | TWD 44.40 | TWD 43.20 | 111.03K |
| 2026-09-15 | TWD 43.15 | -1.03% | TWD 44.75 | TWD 44.75 | TWD 43.00 | 170.00K |
| 2026-09-14 | TWD 43.60 | +0.11% | TWD 43.55 | TWD 44.30 | TWD 43.15 | 127.00K |
| 2026-09-11 | TWD 43.55 | -2.35% | TWD 44.50 | TWD 44.50 | TWD 43.35 | 215.00K |
| 2026-09-10 | TWD 44.60 | +0.11% | TWD 44.55 | TWD 44.65 | TWD 43.60 | 242.00K |
| 2026-09-09 | TWD 44.55 | -1.00% | TWD 44.30 | TWD 44.90 | TWD 43.50 | 362.22K |
| 2026-09-08 | TWD 45.00 | -1.32% | TWD 46.10 | TWD 46.10 | TWD 45.00 | 151.01K |
| 2026-09-07 | TWD 45.60 | +0.88% | TWD 46.25 | TWD 46.25 | TWD 43.65 | 216.16K |
| 2026-09-04 | TWD 45.20 | -0.88% | TWD 45.75 | TWD 46.65 | TWD 44.80 | 203.08K |
| 2026-09-03 | TWD 45.60 | -2.15% | TWD 47.05 | TWD 47.50 | TWD 45.60 | 308.00K |
| 2026-09-02 | TWD 46.60 | -3.32% | TWD 48.25 | TWD 48.25 | TWD 46.50 | 387.00K |
| 2026-09-01 | TWD 48.20 | +1.05% | TWD 47.85 | TWD 48.65 | TWD 47.80 | 257.02K |
| 2026-08-31 | TWD 47.70 | -3.25% | TWD 48.10 | TWD 48.95 | TWD 47.00 | 327.01K |
| 2026-08-28 | TWD 49.30 | +0.51% | TWD 50.00 | TWD 50.00 | TWD 48.90 | 496.02K |
| 2026-08-27 | TWD 49.05 | -0.30% | TWD 49.20 | TWD 49.55 | TWD 48.00 | 1.11M |
| 2026-08-26 | TWD 49.20 | +9.94% | TWD 45.10 | TWD 49.20 | TWD 45.00 | 636.01K |
| 2026-08-25 | TWD 44.75 | -1.00% | TWD 44.75 | TWD 44.75 | TWD 43.65 | 246.03K |
| 2026-08-24 | TWD 45.20 | -1.53% | TWD 46.15 | TWD 46.70 | TWD 45.10 | 174.00K |
| 2026-08-21 | TWD 45.90 | -2.65% | TWD 47.15 | TWD 47.20 | TWD 45.50 | 269.00K |
| 2026-08-20 | TWD 47.15 | -2.18% | TWD 49.00 | TWD 49.00 | TWD 46.65 | 266.00K |
| 2026-08-19 | TWD 48.20 | +1.37% | TWD 47.05 | TWD 48.95 | TWD 46.50 | 499.00K |
| 2026-08-18 | TWD 47.55 | -0.52% | TWD 47.80 | TWD 47.80 | TWD 46.90 | 157.00K |
| 2026-08-17 | TWD 47.80 | +1.70% | TWD 48.55 | TWD 48.55 | TWD 47.20 | 243.00K |
| 2026-08-14 | TWD 47.00 | -4.57% | TWD 49.60 | TWD 49.60 | TWD 47.00 | 434.00K |
| 2026-08-13 | TWD 49.25 | +0.61% | TWD 49.30 | TWD 50.20 | TWD 48.70 | 359.00K |
| 2026-08-12 | TWD 48.95 | -0.31% | TWD 49.90 | TWD 49.90 | TWD 48.75 | 330.03K |
| 2026-08-11 | TWD 49.10 | +2.29% | TWD 48.65 | TWD 49.95 | TWD 47.90 | 426.01K |
| 2026-08-10 | TWD 48.00 | +1.27% | TWD 48.00 | TWD 48.55 | TWD 47.45 | 231.00K |
| 2026-08-07 | TWD 47.40 | -2.17% | TWD 49.15 | TWD 49.15 | TWD 47.05 | 393.14K |
| 2026-08-06 | TWD 48.45 | +4.19% | TWD 46.35 | TWD 48.90 | TWD 45.50 | 330.00K |
| 2026-08-05 | TWD 46.50 | +1.42% | TWD 46.65 | TWD 48.50 | TWD 46.15 | 458.10K |
| 2026-08-04 | TWD 45.85 | +4.80% | TWD 43.50 | TWD 45.95 | TWD 42.60 | 382.20K |
| 2026-08-03 | TWD 43.75 | +1.86% | TWD 42.90 | TWD 44.70 | TWD 42.50 | 578.10K |
| 2026-07-31 | TWD 42.95 | +7.11% | TWD 44.10 | TWD 44.10 | TWD 42.10 | 937.02K |
| 2026-07-30 | TWD 40.10 | -6.85% | TWD 41.90 | TWD 43.35 | TWD 39.90 | 1.06M |
| 2026-07-29 | TWD 43.05 | -4.33% | TWD 44.05 | TWD 45.55 | TWD 41.15 | 1.47M |
| 2026-07-28 | TWD 45.00 | -4.96% | TWD 45.05 | TWD 46.30 | TWD 44.65 | 382.11K |
| 2026-07-27 | TWD 47.35 | -2.17% | TWD 48.35 | TWD 49.30 | TWD 46.30 | 395.00K |
| 2026-07-24 | TWD 48.40 | -1.83% | TWD 49.10 | TWD 50.60 | TWD 48.10 | 440.02K |
| 2026-07-23 | TWD 49.30 | +1.54% | TWD 49.40 | TWD 50.00 | TWD 48.10 | 395.20K |
| 2026-07-22 | TWD 48.55 | +4.07% | TWD 48.50 | TWD 49.45 | TWD 47.65 | 621.07K |
| 2026-07-21 | TWD 46.65 | +2.30% | TWD 45.00 | TWD 47.20 | TWD 45.00 | 403.30K |
| 2026-07-20 | TWD 45.60 | -3.59% | TWD 47.30 | TWD 47.30 | TWD 43.50 | 1.11M |
| 2026-07-17 | TWD 47.30 | -7.07% | TWD 49.25 | TWD 49.95 | TWD 46.60 | 1.52M |
| 2026-07-16 | TWD 50.90 | -2.12% | TWD 50.50 | TWD 52.20 | TWD 50.50 | 550.15K |
| 2026-07-15 | TWD 52.00 | +0.58% | TWD 52.50 | TWD 52.90 | TWD 50.70 | 954.20K |
| 2026-07-14 | TWD 51.70 | -4.79% | TWD 53.80 | TWD 54.20 | TWD 48.90 | 2.93M |
| 2026-07-13 | TWD 54.30 | -3.72% | TWD 57.10 | TWD 57.90 | TWD 53.60 | 1.09M |
| 2026-07-10 | TWD 56.40 | 0.00% | TWD 56.40 | TWD 56.40 | TWD 56.40 | 0 |
| 2026-07-09 | TWD 56.40 | -2.59% | TWD 60.50 | TWD 60.50 | TWD 56.40 | 1.45M |
| 2026-07-08 | TWD 57.90 | -6.61% | TWD 62.00 | TWD 62.10 | TWD 57.40 | 1.88M |
| 2026-07-07 | TWD 62.00 | -9.36% | TWD 69.90 | TWD 69.90 | TWD 61.60 | 2.81M |
| 2026-07-06 | TWD 68.40 | -2.56% | TWD 70.60 | TWD 71.10 | TWD 68.40 | 1.33M |
| 2026-07-03 | TWD 70.20 | -4.10% | TWD 73.30 | TWD 74.00 | TWD 70.00 | 1.96M |
| 2026-07-02 | TWD 73.20 | -2.40% | TWD 72.70 | TWD 75.60 | TWD 72.60 | 2.34M |
| 2026-07-01 | TWD 75.00 | +4.17% | TWD 73.00 | TWD 76.80 | TWD 69.80 | 6.64M |
| 2026-06-30 | TWD 72.00 | +3.45% | TWD 70.90 | TWD 74.80 | TWD 69.00 | 3.02M |
| 2026-06-29 | TWD 69.60 | -1.97% | TWD 75.00 | TWD 77.70 | TWD 67.50 | 5.48M |
| 2026-06-26 | TWD 71.00 | -0.56% | TWD 71.30 | TWD 73.90 | TWD 69.60 | 3.35M |
| 2026-06-25 | TWD 71.40 | -1.24% | TWD 72.40 | TWD 74.60 | TWD 70.00 | 4.04M |
| 2026-06-24 | TWD 72.30 | +6.79% | TWD 70.50 | TWD 74.40 | TWD 68.20 | 10.56M |
| 2026-06-23 | TWD 67.70 | +3.68% | TWD 65.70 | TWD 68.90 | TWD 63.00 | 3.18M |
| 2026-06-22 | TWD 65.30 | +0.46% | TWD 65.60 | TWD 65.80 | TWD 62.60 | 1.88M |
| 2026-06-18 | TWD 65.00 | +0.93% | TWD 64.20 | TWD 65.70 | TWD 63.60 | 1.89M |
| 2026-06-17 | TWD 64.40 | +0.63% | TWD 64.00 | TWD 65.90 | TWD 62.70 | 2.34M |
| 2026-06-16 | TWD 64.00 | -1.08% | TWD 64.80 | TWD 66.20 | TWD 62.40 | 1.95M |
| 2026-06-15 | TWD 64.70 | +7.12% | TWD 60.60 | TWD 65.70 | TWD 60.30 | 3.44M |
| 2026-06-12 | TWD 60.40 | +0.17% | TWD 62.40 | TWD 62.40 | TWD 59.10 | 1.56M |
| 2026-06-11 | TWD 60.30 | -0.50% | TWD 60.80 | TWD 61.60 | TWD 58.60 | 1.90M |
| 2026-06-10 | TWD 60.60 | -4.11% | TWD 63.40 | TWD 67.90 | TWD 60.40 | 5.80M |
| 2026-06-09 | TWD 63.20 | -4.24% | TWD 66.00 | TWD 68.60 | TWD 62.80 | 10.01M |
| 2026-06-08 | TWD 66.00 | +3.13% | TWD 57.70 | TWD 70.40 | TWD 57.70 | 10.00M |
| 2026-06-05 | TWD 64.00 | +3.73% | TWD 61.50 | TWD 64.00 | TWD 58.60 | 7.02M |
| 2026-06-04 | TWD 61.70 | +9.98% | TWD 56.10 | TWD 61.70 | TWD 56.10 | 6.14M |
| 2026-06-03 | TWD 56.10 | +10.00% | TWD 51.50 | TWD 56.10 | TWD 51.30 | 1.93M |
| 2026-06-02 | TWD 51.00 | -1.92% | TWD 52.10 | TWD 52.10 | TWD 50.00 | 939.00K |
| 2026-06-01 | TWD 52.00 | -0.76% | TWD 52.50 | TWD 53.10 | TWD 51.60 | 912.10K |
| 2026-05-29 | TWD 52.40 | +0.19% | TWD 52.70 | TWD 53.80 | TWD 51.80 | 777.41K |
| 2026-05-28 | TWD 52.30 | -4.39% | TWD 54.50 | TWD 55.60 | TWD 51.70 | 1.24M |
| 2026-05-27 | TWD 54.70 | -6.34% | TWD 57.90 | TWD 59.20 | TWD 54.30 | 2.50M |