King House Co., Ltd. 4419
TPEX · Taiwan · Consumer Services
TWD 49.95-0.25 (-0.50%)
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 50.20 | 0.00% | TWD 50.20 | TWD 50.20 | TWD 50.20 | 0 |
| 2026-09-30 | TWD 50.20 | +2.45% | TWD 49.00 | TWD 50.20 | TWD 49.00 | 477.13K |
| 2026-09-29 | TWD 49.00 | +4.26% | TWD 47.00 | TWD 49.00 | TWD 46.95 | 77.02K |
| 2026-09-24 | TWD 47.00 | +0.64% | TWD 47.75 | TWD 47.75 | TWD 46.20 | 11.30K |
| 2026-09-23 | TWD 46.70 | +1.97% | TWD 46.00 | TWD 46.70 | TWD 45.20 | 38.00K |
| 2026-09-22 | TWD 45.80 | -3.68% | TWD 47.50 | TWD 47.50 | TWD 45.80 | 26.00K |
| 2026-09-21 | TWD 47.55 | +3.48% | TWD 47.55 | TWD 47.55 | TWD 47.35 | 3.00K |
| 2026-09-18 | TWD 45.95 | +0.66% | TWD 45.65 | TWD 46.80 | TWD 44.70 | 33.00K |
| 2026-09-17 | TWD 45.65 | -1.40% | TWD 46.15 | TWD 46.15 | TWD 45.60 | 4.20K |
| 2026-09-16 | TWD 46.30 | -0.64% | TWD 46.30 | TWD 46.30 | TWD 46.30 | 1.00K |
| 2026-09-15 | TWD 46.60 | +3.33% | TWD 45.20 | TWD 46.70 | TWD 45.10 | 15.00K |
| 2026-09-14 | TWD 45.10 | -0.44% | TWD 45.30 | TWD 45.30 | TWD 45.10 | 12.00K |
| 2026-09-11 | TWD 45.30 | 0.00% | TWD 45.30 | TWD 45.30 | TWD 45.30 | 0 |
| 2026-09-10 | TWD 45.30 | 0.00% | TWD 45.30 | TWD 45.30 | TWD 45.30 | 0 |
| 2026-09-09 | TWD 45.30 | -1.41% | TWD 45.70 | TWD 45.70 | TWD 45.00 | 47.00K |
| 2026-09-08 | TWD 45.95 | -2.44% | TWD 46.15 | TWD 46.15 | TWD 45.95 | 14.00K |
| 2026-09-07 | TWD 47.10 | -2.59% | TWD 47.95 | TWD 47.95 | TWD 46.95 | 3.00K |
| 2026-09-04 | TWD 48.35 | +3.42% | TWD 48.35 | TWD 48.35 | TWD 48.35 | 1.00K |
| 2026-09-03 | TWD 46.75 | +2.63% | TWD 47.10 | TWD 47.10 | TWD 45.20 | 9.00K |
| 2026-09-02 | TWD 45.55 | -0.44% | TWD 45.55 | TWD 45.55 | TWD 45.45 | 7.00K |
| 2026-09-01 | TWD 45.75 | +0.11% | TWD 45.75 | TWD 45.75 | TWD 45.70 | 3.00K |
| 2026-08-31 | TWD 45.70 | -0.87% | TWD 46.10 | TWD 46.10 | TWD 45.65 | 41.00K |
| 2026-08-28 | TWD 46.10 | 0.00% | TWD 46.15 | TWD 46.20 | TWD 46.00 | 10.01K |
| 2026-08-27 | TWD 46.10 | -0.43% | TWD 46.25 | TWD 46.30 | TWD 46.00 | 24.00K |
| 2026-08-26 | TWD 46.30 | 0.00% | TWD 46.25 | TWD 46.30 | TWD 46.25 | 3.00K |
| 2026-08-25 | TWD 46.30 | +0.22% | TWD 46.25 | TWD 46.30 | TWD 46.20 | 10.00K |
| 2026-08-24 | TWD 46.20 | -0.11% | TWD 46.20 | TWD 46.50 | TWD 46.20 | 7.01K |
| 2026-08-21 | TWD 46.25 | -1.28% | TWD 46.35 | TWD 46.35 | TWD 46.25 | 4.00K |
| 2026-08-20 | TWD 46.85 | +1.30% | TWD 46.25 | TWD 46.85 | TWD 46.25 | 2.00K |
| 2026-08-19 | TWD 46.25 | -2.63% | TWD 46.30 | TWD 46.30 | TWD 46.25 | 2.80K |
| 2026-08-18 | TWD 47.50 | +3.15% | TWD 48.90 | TWD 48.90 | TWD 47.15 | 5.00K |
| 2026-08-17 | TWD 46.05 | -0.97% | TWD 45.80 | TWD 46.10 | TWD 45.80 | 10.16K |
| 2026-08-14 | TWD 46.50 | -0.75% | TWD 46.20 | TWD 46.50 | TWD 46.20 | 4.00K |
| 2026-08-13 | TWD 46.85 | -1.37% | TWD 46.85 | TWD 46.85 | TWD 46.85 | 3.00K |
| 2026-08-12 | TWD 47.50 | +1.93% | TWD 46.80 | TWD 47.50 | TWD 45.80 | 12.00K |
| 2026-08-11 | TWD 46.60 | +0.98% | TWD 46.15 | TWD 46.60 | TWD 46.00 | 9.00K |
| 2026-08-10 | TWD 46.15 | +1.10% | TWD 45.80 | TWD 46.15 | TWD 45.80 | 3.00K |
| 2026-08-07 | TWD 45.65 | +1.00% | TWD 45.50 | TWD 45.65 | TWD 45.50 | 3.00K |
| 2026-08-06 | TWD 45.20 | -0.55% | TWD 45.10 | TWD 45.20 | TWD 45.10 | 2.00K |
| 2026-08-05 | TWD 45.45 | +0.55% | TWD 45.25 | TWD 45.45 | TWD 45.25 | 5.00K |
| 2026-08-04 | TWD 45.20 | 0.00% | TWD 45.20 | TWD 45.20 | TWD 45.20 | 3.00K |
| 2026-08-03 | TWD 45.20 | 0.00% | TWD 45.20 | TWD 45.20 | TWD 45.15 | 4.04K |
| 2026-07-31 | TWD 45.20 | +0.44% | TWD 45.20 | TWD 45.20 | TWD 45.20 | 1.20K |
| 2026-07-30 | TWD 45.00 | 0.00% | TWD 45.05 | TWD 45.05 | TWD 45.00 | 2.00K |
| 2026-07-29 | TWD 45.00 | -0.22% | TWD 45.20 | TWD 45.20 | TWD 45.00 | 5.08K |
| 2026-07-28 | TWD 45.10 | -0.11% | TWD 45.10 | TWD 45.10 | TWD 45.10 | 2.00K |
| 2026-07-27 | TWD 45.15 | 0.00% | TWD 45.10 | TWD 45.15 | TWD 45.10 | 3.20K |
| 2026-07-24 | TWD 45.15 | 0.00% | TWD 45.15 | TWD 45.15 | TWD 45.15 | 1.00K |
| 2026-07-23 | TWD 45.15 | -1.42% | TWD 45.00 | TWD 45.15 | TWD 45.00 | 2.00K |
| 2026-07-22 | TWD 45.80 | -1.61% | TWD 45.25 | TWD 45.80 | TWD 45.25 | 2.00K |
| 2026-07-21 | TWD 46.55 | +1.75% | TWD 46.55 | TWD 46.55 | TWD 46.55 | 1.11K |
| 2026-07-20 | TWD 45.75 | -2.45% | TWD 46.65 | TWD 46.65 | TWD 45.00 | 4.00K |
| 2026-07-17 | TWD 46.90 | +1.08% | TWD 46.90 | TWD 46.90 | TWD 46.90 | 1.00K |
| 2026-07-16 | TWD 46.40 | -0.11% | TWD 45.20 | TWD 46.40 | TWD 45.20 | 2.00K |
| 2026-07-15 | TWD 46.45 | +0.43% | TWD 46.95 | TWD 46.95 | TWD 45.10 | 3.00K |
| 2026-07-14 | TWD 46.25 | 0.00% | TWD 46.25 | TWD 46.25 | TWD 45.25 | 3.00K |
| 2026-07-13 | TWD 46.25 | +0.65% | TWD 46.25 | TWD 46.25 | TWD 46.25 | 1.00K |
| 2026-07-10 | TWD 45.95 | 0.00% | TWD 45.95 | TWD 45.95 | TWD 45.95 | 0 |
| 2026-07-09 | TWD 45.95 | -2.13% | TWD 45.55 | TWD 45.95 | TWD 45.20 | 6.00K |
| 2026-07-08 | TWD 46.95 | 0.00% | TWD 46.95 | TWD 46.95 | TWD 46.95 | 1.00K |
| 2026-07-07 | TWD 46.95 | -0.63% | TWD 48.90 | TWD 48.90 | TWD 46.10 | 4.00K |
| 2026-07-06 | TWD 47.25 | +0.43% | TWD 47.25 | TWD 47.25 | TWD 47.25 | 1.00K |
| 2026-07-03 | TWD 47.05 | +0.43% | TWD 46.90 | TWD 47.05 | TWD 45.50 | 13.00K |
| 2026-07-02 | TWD 46.85 | +1.41% | TWD 47.80 | TWD 47.80 | TWD 45.30 | 4.00K |
| 2026-07-01 | TWD 46.20 | -7.60% | TWD 49.00 | TWD 49.00 | TWD 46.20 | 15.00K |
| 2026-06-30 | TWD 50.00 | -0.60% | TWD 49.75 | TWD 50.10 | TWD 49.00 | 604.24K |
| 2026-06-29 | TWD 50.30 | 0.00% | TWD 51.60 | TWD 51.60 | TWD 49.05 | 22.39K |
| 2026-06-26 | TWD 50.30 | -0.59% | TWD 50.60 | TWD 50.70 | TWD 49.55 | 44.37K |
| 2026-06-25 | TWD 50.60 | +5.53% | TWD 48.80 | TWD 50.60 | TWD 48.80 | 48.10K |
| 2026-06-24 | TWD 47.95 | +3.23% | TWD 45.65 | TWD 47.95 | TWD 45.40 | 14.00K |
| 2026-06-23 | TWD 46.45 | +1.31% | TWD 45.70 | TWD 46.45 | TWD 45.05 | 26.80K |
| 2026-06-22 | TWD 45.85 | -0.76% | TWD 45.60 | TWD 46.15 | TWD 45.50 | 31.05K |
| 2026-06-18 | TWD 46.20 | +0.65% | TWD 46.70 | TWD 46.70 | TWD 45.50 | 22.44K |
| 2026-06-17 | TWD 45.90 | +0.77% | TWD 46.35 | TWD 46.35 | TWD 45.35 | 23.17K |
| 2026-06-16 | TWD 45.55 | -0.76% | TWD 45.50 | TWD 45.55 | TWD 45.10 | 13.00K |
| 2026-06-15 | TWD 45.90 | -1.08% | TWD 46.20 | TWD 46.20 | TWD 45.10 | 97.00K |
| 2026-06-12 | TWD 46.40 | +1.87% | TWD 45.70 | TWD 47.05 | TWD 45.70 | 20.00K |
| 2026-06-11 | TWD 45.55 | +0.11% | TWD 45.60 | TWD 45.60 | TWD 45.50 | 12.96K |
| 2026-06-10 | TWD 45.50 | -0.44% | TWD 45.70 | TWD 45.90 | TWD 45.05 | 53.00K |
| 2026-06-09 | TWD 45.70 | +0.22% | TWD 45.60 | TWD 45.70 | TWD 45.45 | 42.10K |
| 2026-06-08 | TWD 45.60 | 0.00% | TWD 45.30 | TWD 45.60 | TWD 45.30 | 20.00K |
| 2026-06-05 | TWD 45.60 | +0.11% | TWD 45.60 | TWD 45.60 | TWD 45.55 | 3.24K |
| 2026-06-04 | TWD 45.55 | -0.11% | TWD 46.80 | TWD 46.80 | TWD 45.50 | 17.00K |
| 2026-06-03 | TWD 45.60 | -1.94% | TWD 46.20 | TWD 46.20 | TWD 45.50 | 69.00K |
| 2026-06-02 | TWD 46.50 | -0.64% | TWD 46.55 | TWD 46.80 | TWD 46.35 | 14.00K |
| 2026-06-01 | TWD 46.80 | +1.52% | TWD 46.10 | TWD 46.80 | TWD 45.80 | 70.00K |
| 2026-05-29 | TWD 46.10 | +0.11% | TWD 46.10 | TWD 46.10 | TWD 46.05 | 6.48K |
| 2026-05-28 | TWD 46.05 | +1.66% | TWD 45.50 | TWD 46.50 | TWD 45.50 | 20.20K |
| 2026-05-27 | TWD 45.30 | +0.11% | TWD 45.90 | TWD 45.90 | TWD 45.25 | 7.20K |
| 2026-05-26 | TWD 45.25 | 0.00% | TWD 45.50 | TWD 45.65 | TWD 45.25 | 16.00K |