King Slide Works Co., Ltd. - 2059.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	3,115	3,180	3,180	3,200	3,110	540,227
August 15, 2025	3,120	3,130	3,130	3,185	3,085	453,241
August 14, 2025	3,035	3,105	3,105	3,135	3,035	487,075
August 13, 2025	3,000	3,055	3,055	3,120	2,985	963,722
August 12, 2025	3,015	2,990	2,990	3,035	2,945	816,622
August 11, 2025	2,990	3,005	3,005	3,020	2,930	765,332
August 08, 2025	2,960	2,960	2,960	3,020	2,890	901,923
August 07, 2025	2,820	2,925	2,925	3,050	2,790	2.1M
August 06, 2025	2,740	2,810	2,810	2,810	2,735	672,334
August 05, 2025	2,650	2,725	2,725	2,860	2,650	1.5M
August 04, 2025	2,600	2,600	2,600	2,640	2,575	342,004
August 01, 2025	2,610	2,640	2,640	2,670	2,610	604,274
July 31, 2025	2,610	2,665	2,665	2,695	2,610	610,392
July 30, 2025	2,600	2,605	2,605	2,615	2,540	444,556
July 29, 2025	2,540	2,595	2,595	2,615	2,535	717,783
July 28, 2025	2,565	2,605	2,605	2,640	2,545	720,284
July 25, 2025	2,510	2,565	2,565	2,570	2,500	547,124
July 24, 2025	2,515	2,520	2,520	2,560	2,480	844,606
July 23, 2025	2,540	2,500	2,500	2,565	2,470	933,216
July 22, 2025	2,500	2,495	2,495	2,610	2,480	1.55M
July 21, 2025	2,425	2,500	2,500	2,505	2,410	1.5M
July 18, 2025	2,255	2,415	2,415	2,455	2,255	1.73M
July 17, 2025	2,215	2,240	2,240	2,275	2,200	1.08M
July 16, 2025	2,170	2,185	2,185	2,245	2,160	968,956
July 15, 2025	2,075	2,130	2,130	2,150	2,065	433,850
July 14, 2025	2,100	2,055	2,055	2,115	2,055	400,199
July 11, 2025	2,150	2,120	2,120	2,150	2,090	460,986
July 10, 2025	2,155	2,160	2,160	2,175	2,140	323,303
July 09, 2025	2,125	2,150	2,150	2,165	2,110	646,393
July 08, 2025	1,995	2,145	2,145	2,155	1,995	1.1M
July 07, 2025	2,050	2,025	2,025	2,060	1,970	630,947
July 04, 2025	2,020	2,050	2,050	2,085	2,015	703,133
July 03, 2025	2,035	1,990	1,990	2,035	1,990	395,168
July 02, 2025	2,020	2,015	2,015	2,040	1,995	326,217
July 01, 2025	2,055	2,010	2,010	2,080	2,010	637,673
June 30, 2025	2,050	2,035	2,035	2,090	2,030	473,260
June 27, 2025	2,045	2,050	2,050	2,065	2,010	733,546
June 26, 2025	2,145	2,050	2,050	2,145	1,975	1.61M
June 25, 2025	2,175	2,135	2,135	2,175	2,130	507,151
June 24, 2025	2,130	2,145	2,145	2,150	2,115	425,742
June 23, 2025	2,095	2,100	2,100	2,100	2,050	485,764
June 20, 2025	2,140	2,075	2,075	2,155	2,060	1.04M
June 19, 2025	2,150	2,150	2,150	2,180	2,130	411,591
June 18, 2025	2,145	2,150	2,150	2,180	2,115	706,663
June 17, 2025	2,190	2,130	2,130	2,210	2,120	588,796
June 16, 2025	2,145	2,185	2,185	2,185	2,135	385,089
June 13, 2025	2,105	2,165	2,165	2,165	2,065	713,514
June 12, 2025	2,150	2,130	2,130	2,150	2,095	622,569
June 11, 2025	2,205	2,140	2,140	2,205	2,120	629,626
June 10, 2025	2,150	2,180	2,180	2,185	2,145	463,802
June 09, 2025	2,145	2,145	2,145	2,160	2,115	320,343
June 06, 2025	2,170	2,135	2,135	2,175	2,115	644,600
June 05, 2025	2,175	2,200	2,200	2,200	2,160	455,277
June 04, 2025	2,170	2,175	2,175	2,180	2,135	592,111
June 03, 2025	2,060	2,160	2,160	2,175	2,050	1.38M
June 02, 2025	2,020	2,030	2,030	2,045	1,990	614,146
May 29, 2025	2,085	2,050	2,050	2,110	2,050	474,910
May 28, 2025	2,095	2,060	2,060	2,100	2,040	522,822
May 27, 2025	2,100	2,050	2,050	2,125	2,050	505,944
May 26, 2025	2,090	2,090	2,090	2,125	2,080	686,067

King Slide Works Co., Ltd. (2059.TW) TAI