Beast Kingdom Co. Ltd. 6995
TPEX · Taiwan · Consumer Durables
TWD 57.000.00 (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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 57.00 | 0.00% | TWD 57.00 | TWD 57.00 | TWD 57.00 | 60 |
| 2026-10-01 | TWD 57.00 | +3.83% | TWD 54.80 | TWD 57.00 | TWD 54.80 | 1.13K |
| 2026-09-30 | TWD 54.90 | 0.00% | TWD 54.90 | TWD 54.90 | TWD 54.90 | 30 |
| 2026-09-29 | TWD 54.90 | 0.00% | TWD 54.90 | TWD 54.90 | TWD 54.90 | 1.54K |
| 2026-09-24 | TWD 54.90 | -3.51% | TWD 56.80 | TWD 56.90 | TWD 54.90 | 21.22K |
| 2026-09-23 | TWD 56.90 | +2.89% | TWD 57.00 | TWD 57.00 | TWD 55.20 | 2.52K |
| 2026-09-22 | TWD 55.30 | -2.98% | TWD 55.80 | TWD 56.20 | TWD 55.30 | 14.26K |
| 2026-09-21 | TWD 57.00 | 0.00% | TWD 55.80 | TWD 57.00 | TWD 55.80 | 10.37K |
| 2026-09-18 | TWD 57.00 | +0.53% | TWD 55.80 | TWD 57.00 | TWD 55.80 | 1.17K |
| 2026-09-17 | TWD 56.70 | +0.71% | TWD 57.00 | TWD 57.00 | TWD 56.70 | 1.05K |
| 2026-09-16 | TWD 56.30 | -0.18% | TWD 56.00 | TWD 57.70 | TWD 55.40 | 17.66K |
| 2026-09-15 | TWD 56.40 | -1.05% | TWD 57.70 | TWD 57.70 | TWD 55.30 | 30.86K |
| 2026-09-14 | TWD 57.00 | -1.04% | TWD 57.70 | TWD 57.80 | TWD 56.70 | 13.15K |
| 2026-09-11 | TWD 57.60 | +1.41% | TWD 56.80 | TWD 57.70 | TWD 56.00 | 10.13K |
| 2026-09-10 | TWD 56.80 | -0.35% | TWD 55.60 | TWD 57.60 | TWD 55.60 | 2.07K |
| 2026-09-09 | TWD 57.00 | -1.04% | TWD 57.00 | TWD 57.60 | TWD 55.60 | 4.23K |
| 2026-09-08 | TWD 57.60 | -0.35% | TWD 57.50 | TWD 57.80 | TWD 57.30 | 17.59K |
| 2026-09-07 | TWD 57.80 | -0.17% | TWD 57.90 | TWD 58.10 | TWD 57.50 | 44.50K |
| 2026-09-04 | TWD 57.90 | +0.17% | TWD 57.80 | TWD 57.90 | TWD 56.30 | 18.51K |
| 2026-09-03 | TWD 57.80 | -0.34% | TWD 57.10 | TWD 57.90 | TWD 57.10 | 4.22K |
| 2026-09-02 | TWD 58.00 | +1.40% | TWD 57.70 | TWD 58.00 | TWD 57.10 | 12.31K |
| 2026-09-01 | TWD 57.20 | -0.87% | TWD 57.80 | TWD 57.80 | TWD 56.60 | 29.19K |
| 2026-08-31 | TWD 57.70 | +1.58% | TWD 57.50 | TWD 57.70 | TWD 56.60 | 7.00K |
| 2026-08-28 | TWD 56.80 | -1.56% | TWD 57.70 | TWD 57.80 | TWD 56.60 | 20.58K |
| 2026-08-27 | TWD 57.70 | +0.35% | TWD 57.70 | TWD 57.70 | TWD 56.10 | 13.06K |
| 2026-08-26 | TWD 57.50 | +0.70% | TWD 57.50 | TWD 57.50 | TWD 55.90 | 10.58K |
| 2026-08-25 | TWD 57.10 | -0.70% | TWD 57.50 | TWD 57.50 | TWD 57.10 | 2.33K |
| 2026-08-24 | TWD 57.50 | +1.05% | TWD 57.80 | TWD 57.80 | TWD 56.80 | 11.89K |
| 2026-08-21 | TWD 56.90 | -1.39% | TWD 57.70 | TWD 57.80 | TWD 56.50 | 19.46K |
| 2026-08-20 | TWD 57.70 | +0.17% | TWD 57.50 | TWD 57.70 | TWD 57.50 | 2.28K |
| 2026-08-19 | TWD 57.60 | +2.67% | TWD 57.70 | TWD 57.70 | TWD 55.30 | 2.07K |
| 2026-08-18 | TWD 56.10 | -4.10% | TWD 59.00 | TWD 59.00 | TWD 53.30 | 77.15K |
| 2026-08-17 | TWD 58.50 | -1.35% | TWD 57.10 | TWD 60.00 | TWD 57.10 | 30.82K |
| 2026-08-14 | TWD 59.30 | -4.97% | TWD 61.80 | TWD 63.00 | TWD 57.00 | 70.90K |
| 2026-08-13 | TWD 62.40 | +2.80% | TWD 61.20 | TWD 66.00 | TWD 60.00 | 124.03K |
| 2026-08-12 | TWD 60.70 | +11.79% | TWD 54.30 | TWD 61.00 | TWD 53.00 | 109.16K |
| 2026-08-11 | TWD 54.30 | +2.45% | TWD 53.00 | TWD 54.40 | TWD 52.00 | 10.83K |
| 2026-08-10 | TWD 53.00 | +2.32% | TWD 52.20 | TWD 53.00 | TWD 51.10 | 12.57K |
| 2026-08-07 | TWD 51.80 | -0.19% | TWD 52.00 | TWD 52.20 | TWD 51.50 | 11.94K |
| 2026-08-06 | TWD 51.90 | -0.38% | TWD 50.60 | TWD 52.30 | TWD 50.60 | 53.01K |
| 2026-08-05 | TWD 52.10 | +0.19% | TWD 51.90 | TWD 52.10 | TWD 50.30 | 4.60K |
| 2026-08-04 | TWD 52.00 | +1.56% | TWD 49.30 | TWD 52.00 | TWD 49.75 | 14.73K |
| 2026-08-03 | TWD 51.20 | +2.81% | TWD 49.30 | TWD 51.30 | TWD 49.15 | 28.70K |
| 2026-07-31 | TWD 49.80 | -7.43% | TWD 52.70 | TWD 54.00 | TWD 49.00 | 83.60K |
| 2026-07-30 | TWD 53.80 | +1.51% | TWD 53.90 | TWD 53.90 | TWD 52.50 | 6.46K |
| 2026-07-29 | TWD 53.00 | -3.64% | TWD 55.30 | TWD 55.30 | TWD 52.00 | 37.73K |
| 2026-07-28 | TWD 55.00 | -3.34% | TWD 56.80 | TWD 57.00 | TWD 55.00 | 16.18K |
| 2026-07-27 | TWD 56.90 | -0.18% | TWD 55.40 | TWD 57.00 | TWD 55.40 | 5.08K |
| 2026-07-24 | TWD 57.00 | -0.87% | TWD 57.50 | TWD 57.50 | TWD 56.50 | 37.40K |
| 2026-07-23 | TWD 57.50 | -0.69% | TWD 57.10 | TWD 57.90 | TWD 57.10 | 11.24K |
| 2026-07-22 | TWD 57.90 | +1.05% | TWD 57.30 | TWD 57.90 | TWD 57.20 | 18.41K |
| 2026-07-21 | TWD 57.30 | 0.00% | TWD 57.20 | TWD 57.40 | TWD 56.60 | 21.35K |
| 2026-07-20 | TWD 57.30 | -4.82% | TWD 59.00 | TWD 59.20 | TWD 56.30 | 31.51K |
| 2026-07-17 | TWD 60.20 | +0.33% | TWD 60.00 | TWD 60.20 | TWD 59.00 | 14.49K |
| 2026-07-16 | TWD 60.00 | +1.69% | TWD 60.10 | TWD 60.10 | TWD 59.80 | 8.36K |
| 2026-07-15 | TWD 59.00 | +1.20% | TWD 57.60 | TWD 60.60 | TWD 57.60 | 21.65K |
| 2026-07-14 | TWD 58.30 | +1.04% | TWD 57.60 | TWD 60.00 | TWD 57.60 | 40.48K |
| 2026-07-13 | TWD 57.70 | -1.20% | TWD 58.60 | TWD 58.90 | TWD 56.10 | 63.76K |
| 2026-07-10 | TWD 58.40 | 0.00% | TWD 58.40 | TWD 58.40 | TWD 58.40 | 0 |
| 2026-07-09 | TWD 58.40 | +11.88% | TWD 52.20 | TWD 58.60 | TWD 52.20 | 72.33K |
| 2026-07-08 | TWD 52.20 | +2.35% | TWD 50.90 | TWD 52.20 | TWD 50.70 | 23.24K |
| 2026-07-07 | TWD 51.00 | +2.00% | TWD 50.00 | TWD 51.00 | TWD 50.00 | 7.94K |
| 2026-07-06 | TWD 50.00 | +2.88% | TWD 49.00 | TWD 50.00 | TWD 48.50 | 24.01K |
| 2026-07-03 | TWD 48.60 | +0.21% | TWD 48.00 | TWD 48.60 | TWD 47.25 | 15.66K |
| 2026-07-02 | TWD 48.50 | +0.21% | TWD 48.35 | TWD 48.50 | TWD 47.10 | 15.40K |
| 2026-07-01 | TWD 48.40 | +1.89% | TWD 48.00 | TWD 48.65 | TWD 46.80 | 3.15K |
| 2026-06-30 | TWD 47.50 | -2.06% | TWD 48.15 | TWD 48.15 | TWD 46.70 | 6.47K |
| 2026-06-29 | TWD 48.50 | +2.43% | TWD 48.50 | TWD 48.50 | TWD 47.80 | 1.55K |
| 2026-06-26 | TWD 47.35 | -4.77% | TWD 51.00 | TWD 51.00 | TWD 47.35 | 100.74K |
| 2026-06-25 | TWD 49.72 | +9.50% | TWD 45.03 | TWD 54.23 | TWD 45.03 | 253.91K |
| 2026-06-24 | TWD 45.41 | +4.99% | TWD 43.06 | TWD 45.74 | TWD 42.97 | 588.82K |
| 2026-06-23 | TWD 43.25 | 0.00% | TWD 43.63 | TWD 43.63 | TWD 43.11 | 17.37K |
| 2026-06-22 | TWD 43.25 | -0.11% | TWD 42.97 | TWD 43.81 | TWD 42.92 | 30.56K |
| 2026-06-18 | TWD 43.30 | +0.22% | TWD 43.30 | TWD 43.30 | TWD 43.30 | 3.26K |
| 2026-06-17 | TWD 43.20 | +0.55% | TWD 43.25 | TWD 43.25 | TWD 43.02 | 6.57K |
| 2026-06-16 | TWD 42.97 | +0.44% | TWD 43.16 | TWD 43.25 | TWD 42.83 | 39.56K |
| 2026-06-15 | TWD 42.78 | -0.65% | TWD 43.06 | TWD 43.39 | TWD 42.41 | 45.10K |
| 2026-06-12 | TWD 43.06 | -0.54% | TWD 43.25 | TWD 43.25 | TWD 42.55 | 20.07K |
| 2026-06-11 | TWD 43.30 | +0.11% | TWD 43.25 | TWD 43.30 | TWD 42.08 | 36.79K |
| 2026-06-10 | TWD 43.25 | +0.22% | TWD 43.67 | TWD 43.67 | TWD 42.12 | 6.83K |
| 2026-06-09 | TWD 43.16 | -1.29% | TWD 43.72 | TWD 43.72 | TWD 43.16 | 4.33K |
| 2026-06-08 | TWD 43.72 | -1.48% | TWD 40.67 | TWD 43.72 | TWD 40.67 | 9.84K |
| 2026-06-05 | TWD 44.38 | -0.53% | TWD 44.19 | TWD 44.61 | TWD 44.19 | 4.18K |
| 2026-06-04 | TWD 44.61 | +0.85% | TWD 44.61 | TWD 44.61 | TWD 44.24 | 2.07K |
| 2026-06-03 | TWD 44.24 | +0.43% | TWD 44.05 | TWD 44.52 | TWD 44.05 | 38.64K |
| 2026-06-02 | TWD 44.05 | +1.29% | TWD 43.63 | TWD 44.56 | TWD 43.48 | 67.36K |
| 2026-06-01 | TWD 43.48 | -0.54% | TWD 43.72 | TWD 43.86 | TWD 43.48 | 49.68K |
| 2026-05-29 | TWD 43.72 | -0.53% | TWD 43.95 | TWD 44.09 | TWD 43.20 | 38.51K |
| 2026-05-28 | TWD 43.95 | -2.19% | TWD 43.67 | TWD 44.94 | TWD 43.25 | 40.16K |
| 2026-05-27 | TWD 44.94 | 0.00% | TWD 43.77 | TWD 44.99 | TWD 43.67 | 22.09K |