King Slide Works Co., Ltd. (2059.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
As of 11:23AM CST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 1,220.00 | 1,265.00 | 1,220.00 | 1,250.00 | 1,250.00 | 762,441 |
| Jun 25, 2024 | 1,215.00 | 1,240.00 | 1,180.00 | 1,220.00 | 1,220.00 | 854,326 |
| Jun 24, 2024 | 1,195.00 | 1,220.00 | 1,185.00 | 1,200.00 | 1,200.00 | 612,218 |
| Jun 21, 2024 | 1,190.00 | 1,220.00 | 1,165.00 | 1,200.00 | 1,200.00 | 849,188 |
| Jun 20, 2024 | 1,145.00 | 1,210.00 | 1,145.00 | 1,210.00 | 1,210.00 | 1,012,013 |
| Jun 19, 2024 | 1,180.00 | 1,185.00 | 1,140.00 | 1,145.00 | 1,145.00 | 1,201,392 |
| Jun 18, 2024 | 1,200.00 | 1,220.00 | 1,165.00 | 1,170.00 | 1,170.00 | 844,008 |
| Jun 17, 2024 | 1,185.00 | 1,230.00 | 1,185.00 | 1,195.00 | 1,195.00 | 948,130 |
| Jun 14, 2024 | 1,210.00 | 1,215.00 | 1,180.00 | 1,195.00 | 1,195.00 | 594,309 |
| Jun 13, 2024 | 1,230.00 | 1,240.00 | 1,200.00 | 1,205.00 | 1,205.00 | 912,345 |
| Jun 12, 2024 | 1,185.00 | 1,235.00 | 1,185.00 | 1,215.00 | 1,215.00 | 1,253,286 |
| Jun 11, 2024 | 1,180.00 | 1,205.00 | 1,160.00 | 1,180.00 | 1,180.00 | 963,108 |
| Jun 07, 2024 | 1,175.00 | 1,190.00 | 1,150.00 | 1,175.00 | 1,175.00 | 1,480,317 |
| Jun 06, 2024 | 1,130.00 | 1,155.00 | 1,095.00 | 1,145.00 | 1,145.00 | 1,133,630 |
| Jun 05, 2024 | 1,145.00 | 1,145.00 | 1,100.00 | 1,105.00 | 1,105.00 | 859,947 |
| Jun 04, 2024 | 1,160.00 | 1,165.00 | 1,105.00 | 1,115.00 | 1,115.00 | 1,026,580 |
| Jun 03, 2024 | 1,155.00 | 1,190.00 | 1,150.00 | 1,160.00 | 1,160.00 | 1,046,053 |
| May 31, 2024 | 1,170.00 | 1,170.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,513,030 |
| May 30, 2024 | 1,230.00 | 1,230.00 | 1,145.00 | 1,165.00 | 1,165.00 | 1,562,408 |
| May 29, 2024 | 1,230.00 | 1,285.00 | 1,215.00 | 1,230.00 | 1,230.00 | 1,489,105 |
| May 28, 2024 | 1,290.00 | 1,290.00 | 1,215.00 | 1,225.00 | 1,225.00 | 1,132,212 |
| May 27, 2024 | 1,295.00 | 1,315.00 | 1,275.00 | 1,275.00 | 1,275.00 | 658,115 |
| May 24, 2024 | 1,275.00 | 1,320.00 | 1,275.00 | 1,275.00 | 1,275.00 | 594,121 |
| May 23, 2024 | 1,295.00 | 1,320.00 | 1,260.00 | 1,285.00 | 1,285.00 | 928,171 |
| May 22, 2024 | 1,275.00 | 1,300.00 | 1,270.00 | 1,285.00 | 1,285.00 | 522,232 |
| May 21, 2024 | 1,250.00 | 1,285.00 | 1,245.00 | 1,280.00 | 1,280.00 | 702,258 |
| May 20, 2024 | 1,270.00 | 1,285.00 | 1,235.00 | 1,245.00 | 1,245.00 | 720,138 |
| May 17, 2024 | 1,285.00 | 1,290.00 | 1,270.00 | 1,280.00 | 1,280.00 | 328,114 |
| May 16, 2024 | 1,315.00 | 1,320.00 | 1,270.00 | 1,290.00 | 1,290.00 | 723,272 |
| May 15, 2024 | 1,280.00 | 1,310.00 | 1,270.00 | 1,280.00 | 1,280.00 | 1,182,218 |
| May 14, 2024 | 1,245.00 | 1,290.00 | 1,245.00 | 1,250.00 | 1,250.00 | 801,150 |
| May 13, 2024 | 1,245.00 | 1,270.00 | 1,230.00 | 1,250.00 | 1,250.00 | 657,163 |
| May 10, 2024 | 1,315.00 | 1,315.00 | 1,235.00 | 1,240.00 | 1,240.00 | 1,367,550 |
| May 09, 2024 | 1,280.00 | 1,315.00 | 1,220.00 | 1,285.00 | 1,285.00 | 2,962,628 |
| May 08, 2024 | 1,200.00 | 1,265.00 | 1,185.00 | 1,260.00 | 1,260.00 | 2,055,301 |
| May 07, 2024 | 1,215.00 | 1,245.00 | 1,170.00 | 1,245.00 | 1,245.00 | 1,072,103 |
| May 06, 2024 | 1,215.00 | 1,230.00 | 1,190.00 | 1,200.00 | 1,200.00 | 738,310 |
| May 03, 2024 | 1,225.00 | 1,235.00 | 1,180.00 | 1,185.00 | 1,185.00 | 628,540 |
| May 02, 2024 | 1,210.00 | 1,235.00 | 1,190.00 | 1,200.00 | 1,200.00 | 966,528 |
| Apr 30, 2024 | 1,190.00 | 1,260.00 | 1,190.00 | 1,230.00 | 1,230.00 | 1,349,270 |
| Apr 29, 2024 | 1,215.00 | 1,220.00 | 1,180.00 | 1,190.00 | 1,190.00 | 1,360,033 |
| Apr 26, 2024 | 1,120.00 | 1,185.00 | 1,110.00 | 1,185.00 | 1,185.00 | 1,397,269 |
| Apr 25, 2024 | 1,130.00 | 1,150.00 | 1,075.00 | 1,080.00 | 1,080.00 | 1,208,314 |
| Apr 24, 2024 | 1,125.00 | 1,170.00 | 1,115.00 | 1,160.00 | 1,160.00 | 1,534,497 |
| Apr 23, 2024 | 1,145.00 | 1,150.00 | 1,065.00 | 1,080.00 | 1,080.00 | 1,660,234 |
| Apr 22, 2024 | 1,240.00 | 1,240.00 | 1,110.00 | 1,110.00 | 1,110.00 | 2,276,778 |
| Apr 19, 2024 | 1,275.00 | 1,320.00 | 1,205.00 | 1,230.00 | 1,230.00 | 2,814,318 |
| Apr 18, 2024 | 1,140.00 | 1,290.00 | 1,140.00 | 1,290.00 | 1,290.00 | 1,409,277 |
| Apr 17, 2024 | 1,195.00 | 1,235.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,046,318 |
| Apr 16, 2024 | 1,235.00 | 1,235.00 | 1,165.00 | 1,175.00 | 1,175.00 | 1,179,518 |
| Apr 15, 2024 | 1,325.00 | 1,335.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,071,287 |
| Apr 12, 2024 | 1,310.00 | 1,365.00 | 1,310.00 | 1,355.00 | 1,355.00 | 1,414,432 |
| Apr 11, 2024 | 1,340.00 | 1,340.00 | 1,270.00 | 1,275.00 | 1,275.00 | 1,289,845 |
| Apr 10, 2024 | 1,370.00 | 1,380.00 | 1,340.00 | 1,345.00 | 1,345.00 | 1,089,448 |
| Apr 09, 2024 | 1,405.00 | 1,430.00 | 1,280.00 | 1,350.00 | 1,350.00 | 3,051,635 |
| Apr 08, 2024 | 1,325.00 | 1,375.00 | 1,320.00 | 1,340.00 | 1,340.00 | 1,383,403 |
| Apr 03, 2024 | 1,240.00 | 1,355.00 | 1,225.00 | 1,325.00 | 1,325.00 | 1,378,278 |
| Apr 02, 2024 | 1,260.00 | 1,280.00 | 1,250.00 | 1,250.00 | 1,250.00 | 473,035 |
| Apr 01, 2024 | 1,265.00 | 1,290.00 | 1,250.00 | 1,260.00 | 1,260.00 | 499,121 |
| Mar 29, 2024 | 1,230.00 | 1,275.00 | 1,225.00 | 1,255.00 | 1,255.00 | 557,000 |
| Mar 28, 2024 | 1,230.00 | 1,240.00 | 1,195.00 | 1,230.00 | 1,230.00 | 633,090 |
| Mar 27, 2024 | 1,225.00 | 1,235.00 | 1,195.00 | 1,210.00 | 1,210.00 | 648,035 |
| Mar 26, 2024 | 1,280.00 | 1,285.00 | 1,190.00 | 1,220.00 | 1,220.00 | 1,596,555 |
| Mar 25, 2024 | 1,325.00 | 1,330.00 | 1,280.00 | 1,285.00 | 1,285.00 | 750,513 |
| Mar 22, 2024 | 1,270.00 | 1,350.00 | 1,260.00 | 1,320.00 | 1,320.00 | 2,033,558 |
| Mar 21, 2024 | 1,245.00 | 1,280.00 | 1,240.00 | 1,265.00 | 1,265.00 | 953,630 |
| Mar 20, 2024 | 1,275.00 | 1,305.00 | 1,215.00 | 1,220.00 | 1,220.00 | 1,945,733 |
| Mar 19, 2024 | 1,300.00 | 1,315.00 | 1,245.00 | 1,260.00 | 1,260.00 | 1,733,379 |
| Mar 18, 2024 | 1,215.00 | 1,290.00 | 1,215.00 | 1,290.00 | 1,290.00 | 1,463,341 |
| Mar 15, 2024 | 1,200.00 | 1,240.00 | 1,190.00 | 1,205.00 | 1,205.00 | 1,507,365 |
| Mar 14, 2024 | 1,250.00 | 1,265.00 | 1,215.00 | 1,230.00 | 1,230.00 | 1,298,590 |
| Mar 13, 2024 | 1,320.00 | 1,320.00 | 1,215.00 | 1,260.00 | 1,260.00 | 2,348,356 |
| Mar 12, 2024 | 1,320.00 | 1,365.00 | 1,300.00 | 1,310.00 | 1,310.00 | 1,284,415 |
| Mar 11, 2024 | 1,300.00 | 1,325.00 | 1,280.00 | 1,310.00 | 1,310.00 | 1,311,127 |
| Mar 08, 2024 | 1,375.00 | 1,390.00 | 1,300.00 | 1,325.00 | 1,325.00 | 2,041,829 |
| Mar 07, 2024 | 1,470.00 | 1,470.00 | 1,355.00 | 1,365.00 | 1,365.00 | 2,858,854 |
| Mar 06, 2024 | 1,425.00 | 1,475.00 | 1,395.00 | 1,470.00 | 1,470.00 | 2,063,714 |
| Mar 05, 2024 | 1,350.00 | 1,455.00 | 1,340.00 | 1,445.00 | 1,445.00 | 2,776,930 |
| Mar 04, 2024 | 1,415.00 | 1,425.00 | 1,325.00 | 1,340.00 | 1,340.00 | 2,146,865 |
| Mar 01, 2024 | 1,350.00 | 1,385.00 | 1,345.00 | 1,375.00 | 1,375.00 | 1,164,828 |
| Feb 29, 2024 | 1,290.00 | 1,355.00 | 1,270.00 | 1,355.00 | 1,355.00 | 1,785,570 |
| Feb 27, 2024 | 1,320.00 | 1,330.00 | 1,270.00 | 1,290.00 | 1,290.00 | 1,833,134 |
| Feb 26, 2024 | 1,300.00 | 1,330.00 | 1,265.00 | 1,315.00 | 1,315.00 | 2,904,434 |
| Feb 23, 2024 | 1,375.00 | 1,390.00 | 1,315.00 | 1,355.00 | 1,355.00 | 4,135,396 |
| Feb 22, 2024 | 1,310.00 | 1,335.00 | 1,265.00 | 1,315.00 | 1,315.00 | 3,006,711 |
| Feb 21, 2024 | 1,255.00 | 1,315.00 | 1,225.00 | 1,285.00 | 1,285.00 | 4,990,739 |
| Feb 20, 2024 | 1,210.00 | 1,220.00 | 1,180.00 | 1,220.00 | 1,220.00 | 2,000,393 |
| Feb 19, 2024 | 1,175.00 | 1,225.00 | 1,150.00 | 1,195.00 | 1,195.00 | 2,348,353 |
| Feb 16, 2024 | 1,135.00 | 1,185.00 | 1,120.00 | 1,180.00 | 1,180.00 | 4,054,181 |
| Feb 15, 2024 | 1,085.00 | 1,110.00 | 1,080.00 | 1,110.00 | 1,110.00 | 2,833,279 |
| Feb 05, 2024 | 1,085.00 | 1,085.00 | 994.00 | 1,010.00 | 1,010.00 | 3,165,521 |
| Feb 02, 2024 | 1,070.00 | 1,095.00 | 1,045.00 | 1,085.00 | 1,085.00 | 1,607,483 |
| Feb 01, 2024 | 1,030.00 | 1,060.00 | 1,015.00 | 1,055.00 | 1,055.00 | 1,068,133 |
| Jan 31, 2024 | 1,040.00 | 1,075.00 | 1,030.00 | 1,040.00 | 1,040.00 | 1,333,180 |
| Jan 30, 2024 | 1,035.00 | 1,065.00 | 1,020.00 | 1,065.00 | 1,065.00 | 1,756,468 |
| Jan 29, 2024 | 1,005.00 | 1,035.00 | 996.00 | 1,020.00 | 1,020.00 | 1,082,462 |
| Jan 26, 2024 | 1,005.00 | 1,010.00 | 984.00 | 1,000.00 | 1,000.00 | 1,371,461 |
| Jan 25, 2024 | 1,045.00 | 1,060.00 | 992.00 | 999.00 | 999.00 | 2,959,657 |
| Jan 24, 2024 | 1,075.00 | 1,085.00 | 1,035.00 | 1,040.00 | 1,040.00 | 1,304,725 |
| Jan 23, 2024 | 1,075.00 | 1,095.00 | 1,045.00 | 1,070.00 | 1,070.00 | 2,389,277 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.