Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,194.65 +3,813.93 (+6.42%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
King Slide Works Co., Ltd. (2059.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1,225.00 | 1,235.00 | 1,180.00 | 1,185.00 | 1,185.00 | 628,540 |
| 02 May 2024 | 1,210.00 | 1,235.00 | 1,190.00 | 1,200.00 | 1,200.00 | 966,528 |
| 30 Apr 2024 | 1,190.00 | 1,260.00 | 1,190.00 | 1,230.00 | 1,230.00 | 1,349,270 |
| 29 Apr 2024 | 1,215.00 | 1,220.00 | 1,180.00 | 1,190.00 | 1,190.00 | 1,360,033 |
| 26 Apr 2024 | 1,120.00 | 1,185.00 | 1,110.00 | 1,185.00 | 1,185.00 | 1,397,269 |
| 25 Apr 2024 | 1,130.00 | 1,150.00 | 1,075.00 | 1,080.00 | 1,080.00 | 1,208,314 |
| 24 Apr 2024 | 1,125.00 | 1,170.00 | 1,115.00 | 1,160.00 | 1,160.00 | 1,534,497 |
| 23 Apr 2024 | 1,145.00 | 1,150.00 | 1,065.00 | 1,080.00 | 1,080.00 | 1,660,234 |
| 22 Apr 2024 | 1,240.00 | 1,240.00 | 1,110.00 | 1,110.00 | 1,110.00 | 2,276,778 |
| 19 Apr 2024 | 1,275.00 | 1,320.00 | 1,205.00 | 1,230.00 | 1,230.00 | 2,814,318 |
| 18 Apr 2024 | 1,140.00 | 1,290.00 | 1,140.00 | 1,290.00 | 1,290.00 | 1,409,277 |
| 17 Apr 2024 | 1,195.00 | 1,235.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,046,318 |
| 16 Apr 2024 | 1,235.00 | 1,235.00 | 1,165.00 | 1,175.00 | 1,175.00 | 1,179,518 |
| 15 Apr 2024 | 1,325.00 | 1,335.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,071,287 |
| 12 Apr 2024 | 1,310.00 | 1,365.00 | 1,310.00 | 1,355.00 | 1,355.00 | 1,414,432 |
| 11 Apr 2024 | 1,340.00 | 1,340.00 | 1,270.00 | 1,275.00 | 1,275.00 | 1,289,845 |
| 10 Apr 2024 | 1,370.00 | 1,380.00 | 1,340.00 | 1,345.00 | 1,345.00 | 1,089,448 |
| 09 Apr 2024 | 1,405.00 | 1,430.00 | 1,280.00 | 1,350.00 | 1,350.00 | 3,051,635 |
| 08 Apr 2024 | 1,325.00 | 1,375.00 | 1,320.00 | 1,340.00 | 1,340.00 | 1,383,403 |
| 03 Apr 2024 | 1,240.00 | 1,355.00 | 1,225.00 | 1,325.00 | 1,325.00 | 1,378,278 |
| 02 Apr 2024 | 1,260.00 | 1,280.00 | 1,250.00 | 1,250.00 | 1,250.00 | 473,035 |
| 01 Apr 2024 | 1,265.00 | 1,290.00 | 1,250.00 | 1,260.00 | 1,260.00 | 499,121 |
| 29 Mar 2024 | 1,230.00 | 1,275.00 | 1,225.00 | 1,255.00 | 1,255.00 | 557,000 |
| 28 Mar 2024 | 1,230.00 | 1,240.00 | 1,195.00 | 1,230.00 | 1,230.00 | 633,090 |
| 27 Mar 2024 | 1,225.00 | 1,235.00 | 1,195.00 | 1,210.00 | 1,210.00 | 648,035 |
| 26 Mar 2024 | 1,280.00 | 1,285.00 | 1,190.00 | 1,220.00 | 1,220.00 | 1,596,555 |
| 25 Mar 2024 | 1,325.00 | 1,330.00 | 1,280.00 | 1,285.00 | 1,285.00 | 750,513 |
| 22 Mar 2024 | 1,270.00 | 1,350.00 | 1,260.00 | 1,320.00 | 1,320.00 | 2,033,558 |
| 21 Mar 2024 | 1,245.00 | 1,280.00 | 1,240.00 | 1,265.00 | 1,265.00 | 953,630 |
| 20 Mar 2024 | 1,275.00 | 1,305.00 | 1,215.00 | 1,220.00 | 1,220.00 | 1,945,733 |
| 19 Mar 2024 | 1,300.00 | 1,315.00 | 1,245.00 | 1,260.00 | 1,260.00 | 1,733,379 |
| 18 Mar 2024 | 1,215.00 | 1,290.00 | 1,215.00 | 1,290.00 | 1,290.00 | 1,463,341 |
| 15 Mar 2024 | 1,200.00 | 1,240.00 | 1,190.00 | 1,205.00 | 1,205.00 | 1,507,365 |
| 14 Mar 2024 | 1,250.00 | 1,265.00 | 1,215.00 | 1,230.00 | 1,230.00 | 1,298,590 |
| 13 Mar 2024 | 1,320.00 | 1,320.00 | 1,215.00 | 1,260.00 | 1,260.00 | 2,348,356 |
| 12 Mar 2024 | 1,320.00 | 1,365.00 | 1,300.00 | 1,310.00 | 1,310.00 | 1,284,415 |
| 11 Mar 2024 | 1,300.00 | 1,325.00 | 1,280.00 | 1,310.00 | 1,310.00 | 1,311,127 |
| 08 Mar 2024 | 1,375.00 | 1,390.00 | 1,300.00 | 1,325.00 | 1,325.00 | 2,041,829 |
| 07 Mar 2024 | 1,470.00 | 1,470.00 | 1,355.00 | 1,365.00 | 1,365.00 | 2,858,854 |
| 06 Mar 2024 | 1,425.00 | 1,475.00 | 1,395.00 | 1,470.00 | 1,470.00 | 2,063,714 |
| 05 Mar 2024 | 1,350.00 | 1,455.00 | 1,340.00 | 1,445.00 | 1,445.00 | 2,776,930 |
| 04 Mar 2024 | 1,415.00 | 1,425.00 | 1,325.00 | 1,340.00 | 1,340.00 | 2,146,865 |
| 01 Mar 2024 | 1,350.00 | 1,385.00 | 1,345.00 | 1,375.00 | 1,375.00 | 1,164,828 |
| 29 Feb 2024 | 1,290.00 | 1,355.00 | 1,270.00 | 1,355.00 | 1,355.00 | 1,785,570 |
| 27 Feb 2024 | 1,320.00 | 1,330.00 | 1,270.00 | 1,290.00 | 1,290.00 | 1,833,134 |
| 26 Feb 2024 | 1,300.00 | 1,330.00 | 1,265.00 | 1,315.00 | 1,315.00 | 2,904,434 |
| 23 Feb 2024 | 1,375.00 | 1,390.00 | 1,315.00 | 1,355.00 | 1,355.00 | 4,135,396 |
| 22 Feb 2024 | 1,310.00 | 1,335.00 | 1,265.00 | 1,315.00 | 1,315.00 | 3,006,711 |
| 21 Feb 2024 | 1,255.00 | 1,315.00 | 1,225.00 | 1,285.00 | 1,285.00 | 4,990,739 |
| 20 Feb 2024 | 1,210.00 | 1,220.00 | 1,180.00 | 1,220.00 | 1,220.00 | 2,000,393 |
| 19 Feb 2024 | 1,175.00 | 1,225.00 | 1,150.00 | 1,195.00 | 1,195.00 | 2,348,353 |
| 16 Feb 2024 | 1,135.00 | 1,185.00 | 1,120.00 | 1,180.00 | 1,180.00 | 4,054,181 |
| 15 Feb 2024 | 1,085.00 | 1,110.00 | 1,080.00 | 1,110.00 | 1,110.00 | 2,833,279 |
| 05 Feb 2024 | 1,085.00 | 1,085.00 | 994.00 | 1,010.00 | 1,010.00 | 3,165,521 |
| 02 Feb 2024 | 1,070.00 | 1,095.00 | 1,045.00 | 1,085.00 | 1,085.00 | 1,607,483 |
| 01 Feb 2024 | 1,030.00 | 1,060.00 | 1,015.00 | 1,055.00 | 1,055.00 | 1,068,133 |
| 31 Jan 2024 | 1,040.00 | 1,075.00 | 1,030.00 | 1,040.00 | 1,040.00 | 1,333,180 |
| 30 Jan 2024 | 1,035.00 | 1,065.00 | 1,020.00 | 1,065.00 | 1,065.00 | 1,756,468 |
| 29 Jan 2024 | 1,005.00 | 1,035.00 | 996.00 | 1,020.00 | 1,020.00 | 1,082,462 |
| 26 Jan 2024 | 1,005.00 | 1,010.00 | 984.00 | 1,000.00 | 1,000.00 | 1,371,461 |
| 25 Jan 2024 | 1,045.00 | 1,060.00 | 992.00 | 999.00 | 999.00 | 2,959,657 |
| 24 Jan 2024 | 1,075.00 | 1,085.00 | 1,035.00 | 1,040.00 | 1,040.00 | 1,304,725 |
| 23 Jan 2024 | 1,075.00 | 1,095.00 | 1,045.00 | 1,070.00 | 1,070.00 | 2,389,277 |
| 22 Jan 2024 | 1,030.00 | 1,100.00 | 1,015.00 | 1,075.00 | 1,075.00 | 4,375,591 |
| 19 Jan 2024 | 949.00 | 1,020.00 | 930.00 | 1,000.00 | 1,000.00 | 4,905,707 |
| 18 Jan 2024 | 912.00 | 938.00 | 907.00 | 936.00 | 936.00 | 1,879,323 |
| 17 Jan 2024 | 915.00 | 930.00 | 903.00 | 904.00 | 904.00 | 658,062 |
| 16 Jan 2024 | 909.00 | 922.00 | 897.00 | 920.00 | 920.00 | 862,090 |
| 15 Jan 2024 | 927.00 | 928.00 | 903.00 | 910.00 | 910.00 | 680,233 |
| 12 Jan 2024 | 916.00 | 934.00 | 912.00 | 918.00 | 918.00 | 793,150 |
| 11 Jan 2024 | 900.00 | 927.00 | 897.00 | 923.00 | 923.00 | 1,042,435 |
| 10 Jan 2024 | 910.00 | 912.00 | 893.00 | 896.00 | 896.00 | 714,160 |
| 09 Jan 2024 | 923.00 | 938.00 | 901.00 | 910.00 | 910.00 | 2,104,161 |
| 08 Jan 2024 | 882.00 | 922.00 | 873.00 | 915.00 | 915.00 | 1,733,493 |
| 05 Jan 2024 | 866.00 | 872.00 | 861.00 | 870.00 | 870.00 | 417,212 |
| 04 Jan 2024 | 872.00 | 878.00 | 861.00 | 862.00 | 862.00 | 721,303 |
| 03 Jan 2024 | 880.00 | 885.00 | 871.00 | 872.00 | 872.00 | 758,404 |
| 02 Jan 2024 | 918.00 | 920.00 | 882.00 | 890.00 | 890.00 | 1,127,513 |
| 29 Dec 2023 | 917.00 | 919.00 | 907.00 | 914.00 | 914.00 | 933,333 |
| 28 Dec 2023 | 949.00 | 956.00 | 907.00 | 910.00 | 910.00 | 2,521,226 |
| 27 Dec 2023 | 914.00 | 948.00 | 911.00 | 942.00 | 942.00 | 3,536,839 |
| 26 Dec 2023 | 877.00 | 907.00 | 874.00 | 904.00 | 904.00 | 2,811,660 |
| 25 Dec 2023 | 862.00 | 888.00 | 861.00 | 868.00 | 868.00 | 1,864,054 |
| 22 Dec 2023 | 865.00 | 866.00 | 853.00 | 855.00 | 855.00 | 543,006 |
| 21 Dec 2023 | 848.00 | 864.00 | 842.00 | 861.00 | 861.00 | 665,122 |
| 20 Dec 2023 | 852.00 | 860.00 | 847.00 | 857.00 | 857.00 | 511,146 |
| 19 Dec 2023 | 861.00 | 872.00 | 846.00 | 846.00 | 846.00 | 1,011,703 |
| 18 Dec 2023 | 857.00 | 865.00 | 848.00 | 857.00 | 857.00 | 759,144 |
| 15 Dec 2023 | 882.00 | 885.00 | 857.00 | 857.00 | 857.00 | 1,332,152 |
| 14 Dec 2023 | 900.00 | 907.00 | 873.00 | 877.00 | 877.00 | 1,556,250 |
| 13 Dec 2023 | 870.00 | 899.00 | 870.00 | 892.00 | 892.00 | 1,895,422 |
| 12 Dec 2023 | 893.00 | 905.00 | 863.00 | 863.00 | 863.00 | 1,646,103 |
| 11 Dec 2023 | 877.00 | 885.00 | 870.00 | 880.00 | 880.00 | 703,359 |
| 08 Dec 2023 | 870.00 | 882.00 | 860.00 | 869.00 | 869.00 | 983,206 |
| 07 Dec 2023 | 866.00 | 877.00 | 851.00 | 858.00 | 858.00 | 791,084 |
| 06 Dec 2023 | 848.00 | 882.00 | 846.00 | 868.00 | 868.00 | 1,199,645 |
| 05 Dec 2023 | 842.00 | 849.00 | 836.00 | 840.00 | 840.00 | 1,199,059 |
| 04 Dec 2023 | 892.00 | 895.00 | 857.00 | 857.00 | 857.00 | 1,114,352 |
| 01 Dec 2023 | 873.00 | 888.00 | 869.00 | 884.00 | 884.00 | 856,166 |
| 30 Nov 2023 | 879.00 | 895.00 | 871.00 | 873.00 | 873.00 | 995,048 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.