Australia markets closed

King House CO., Ltd. (4419.TWO)

Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
54.80+4.95 (+9.93%)
At close: 09:31AM CST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 202454.8054.8054.8054.8054.8071,000
13 June 202449.8549.8549.8549.8549.8552,000
12 June 202445.3545.3545.3545.3545.3537,000
11 June 202440.0041.2540.0041.2541.257,000
07 June 202440.0041.0039.7541.0041.0010,000
06 June 202440.5040.6540.5040.5040.506,000
05 June 202440.5540.5540.5540.5540.551,000
04 June 202441.2541.2540.5040.5040.505,000
03 June 202442.3044.6040.0042.5042.5011,000
31 May 202444.0044.0043.3043.3043.306,000
30 May 202444.9546.9544.8044.8044.809,000
29 May 202443.1044.8543.1043.6543.657,000
28 May 202444.0045.0043.0045.0045.0013,000
27 May 202440.9042.9040.9042.9042.907,000
24 May 202440.5040.8040.0540.8040.809,000
23 May 202440.0540.9540.0540.5540.5511,000
22 May 202442.6042.6041.5042.6042.609,000
21 May 202442.6542.6542.6042.6042.605,000
20 May 202442.7542.9042.6542.6542.656,000
17 May 202441.9042.9541.9042.7542.755,000
16 May 202443.0043.0041.7043.0043.0030,000
15 May 202443.9543.9542.7042.9542.956,000
14 May 202443.9043.9043.8543.9043.903,000
13 May 202443.8543.9043.8543.9043.902,000
10 May 202443.4544.0043.4544.0044.003,000
09 May 202443.0043.2043.0043.2043.202,000
08 May 202443.2043.2043.2046.6046.601,000
07 May 202443.5043.5043.0043.0043.004,000
06 May 202443.5543.7542.0043.7543.7511,000
03 May 202441.3043.5541.3044.2544.259,000
02 May 202441.0041.3040.5545.0045.0016,000
30 Apr 202444.5044.9543.1044.9544.956,000
29 Apr 202445.2045.2045.2045.2045.20-
26 Apr 202447.0047.0045.2045.2045.203,000
25 Apr 202446.0546.0546.0546.0546.051,000
24 Apr 202445.0045.0044.1547.9047.905,000
23 Apr 202444.0544.0544.0549.0049.001,000
22 Apr 202446.2546.2546.2546.2546.254,000
19 Apr 202446.8546.8545.0046.2546.255,000
18 Apr 202442.5045.7542.0045.7545.7510,000
17 Apr 202443.2044.0043.2044.0044.004,000
16 Apr 202443.5043.5043.5043.5043.50-
15 Apr 202445.1045.1043.5043.5043.5012,000
12 Apr 202446.0046.0044.8544.8544.8517,000
11 Apr 202448.0048.0044.2045.0545.0522,000
10 Apr 202449.3549.3548.0048.3548.3518,000
09 Apr 202446.5550.6045.2049.3549.35324,000
08 Apr 202443.5047.3043.5046.0046.0072,000
03 Apr 202443.3543.3543.0040.6040.604,000
02 Apr 202444.0044.0043.2043.2043.208,000
01 Apr 202444.4544.4544.0044.0044.0040,000
29 Mar 202443.9543.9543.9543.9543.95-
28 Mar 202444.6044.6543.9543.9543.9520,000
27 Mar 202445.1045.1042.6543.0043.0025,000
26 Mar 202440.0040.0040.0040.0040.00-
25 Mar 202440.0040.0040.0040.0040.00-
22 Mar 202440.0040.0040.0040.0040.008,000
21 Mar 202439.9039.9539.8039.9539.955,000
20 Mar 202439.9539.9539.9039.9539.959,000
19 Mar 202440.0040.0039.8039.9539.9511,000
18 Mar 202440.0040.0040.0040.0040.00-
15 Mar 202440.0040.0040.0040.0040.002,000
14 Mar 202440.0040.0040.0040.0040.004,000
13 Mar 202440.0040.0039.2040.0040.008,000
12 Mar 202439.1040.0039.1040.0040.0011,000
11 Mar 202439.5539.5539.5539.5539.553,000
08 Mar 202439.5039.5539.5039.5539.556,000
07 Mar 202439.8040.0039.8040.0040.005,000
06 Mar 202439.6040.0039.6039.8039.805,000
05 Mar 202440.0040.0040.0040.0040.002,000
04 Mar 202440.0540.0540.0040.0040.006,000
01 Mar 202440.0040.0540.0040.0540.0512,000
29 Feb 202441.9541.9541.9541.9541.95-
27 Feb 202441.9541.9541.9541.9541.95-
26 Feb 202439.0041.9539.0041.9541.955,000
23 Feb 202440.0040.0040.0040.0040.003,000
22 Feb 202440.0040.0040.0040.0040.00-
21 Feb 202440.1540.1540.0040.0040.008,000
20 Feb 202443.0043.0042.1542.1542.1515,000
19 Feb 202445.0045.0042.1542.1542.1519,000
16 Feb 202443.0043.0042.5042.5042.5021,000
15 Feb 202443.0043.0043.0043.0043.0015,000
05 Feb 202441.0042.5041.0042.5042.5033,000
02 Feb 202447.7047.7040.2540.2540.2514,000
01 Feb 202444.0044.0043.9543.9543.9527,000
31 Jan 202440.5040.5040.5040.5040.5013,000
30 Jan 202441.8041.8041.0041.0041.0019,000
29 Jan 202438.1538.1538.1538.1538.1513,000
26 Jan 202437.9037.9537.8037.9537.9520,000
25 Jan 202434.5034.5034.5039.9539.957,000
24 Jan 202436.2036.2036.2036.2036.20-
23 Jan 202440.0040.0036.2036.2036.207,000
22 Jan 202441.0042.8540.0040.0040.007,000
19 Jan 202441.5041.5041.5044.0044.004,000
18 Jan 202443.9543.9541.5048.4048.405,000
17 Jan 202445.0045.0044.0044.0044.005,000
16 Jan 202444.8044.8044.8045.4545.453,000
15 Jan 202438.9541.5038.9541.4041.4017,001
12 Jan 202439.0039.0038.9542.8042.807,000
11 Jan 202438.9538.9538.9542.9042.903,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...