King Slide Works Co., Ltd. (2059.TW) TAI
3,365.00
+75(+2.28%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
3,365.00
+75(+2.28%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 3,220 | 3,365 | 3,365 | 3,470 | 3,180 | 711,594 |
| March 12, 2026 | 3,300 | 3,290 | 3,290 | 3,365 | 3,270 | 427,297 |
| March 11, 2026 | 3,100 | 3,355 | 3,355 | 3,365 | 3,060 | 694,711 |
| March 10, 2026 | 3,090 | 3,080 | 3,080 | 3,130 | 3,065 | 183,653 |
| March 09, 2026 | 2,990 | 3,000 | 3,000 | 3,015 | 2,925 | 489,742 |
| March 06, 2026 | 3,315 | 3,205 | 3,205 | 3,315 | 3,185 | 644,872 |
| March 05, 2026 | 3,340 | 3,320 | 3,320 | 3,390 | 3,270 | 524,172 |
| March 04, 2026 | 3,200 | 3,175 | 3,175 | 3,260 | 3,085 | 508,879 |
| March 03, 2026 | 3,410 | 3,280 | 3,280 | 3,445 | 3,275 | 755,114 |
| March 02, 2026 | 3,395 | 3,420 | 3,420 | 3,520 | 3,350 | 805,332 |
| February 26, 2026 | 3,490 | 3,445 | 3,445 | 3,540 | 3,400 | 1.81M |
| February 25, 2026 | 3,260 | 3,360 | 3,360 | 3,415 | 3,210 | 1.82M |
| February 24, 2026 | 3,080 | 3,125 | 3,125 | 3,130 | 3,015 | 794,879 |
| February 23, 2026 | 3,075 | 3,030 | 3,030 | 3,080 | 2,965 | 768,315 |
| February 11, 2026 | 2,945 | 3,030 | 0 | 3,030 | 2,920 | 646,559 |
| February 10, 2026 | 2,945 | 2,935 | 0 | 2,995 | 2,885 | 717,161 |
| February 09, 2026 | 3,055 | 2,910 | 0 | 3,055 | 2,900 | 799,764 |
| February 06, 2026 | 3,005 | 2,955 | 0 | 3,020 | 2,875 | 803,941 |
| February 05, 2026 | 3,110 | 3,020 | 0 | 3,165 | 3,020 | 841,417 |
| February 04, 2026 | 3,090 | 3,075 | 0 | 3,095 | 3,020 | 935,495 |
| February 03, 2026 | 3,160 | 3,105 | 0 | 3,170 | 3,045 | 1.16M |
| February 02, 2026 | 3,120 | 3,065 | 0 | 3,150 | 3,050 | 695,556 |
| January 30, 2026 | 3,205 | 3,140 | 0 | 3,210 | 3,100 | 1.03M |
| January 29, 2026 | 3,390 | 3,205 | 0 | 3,415 | 3,160 | 1.71M |
| January 28, 2026 | 3,535 | 3,380 | 0 | 3,535 | 3,365 | 846,071 |
| January 27, 2026 | 3,500 | 3,490 | 0 | 3,575 | 3,460 | 657,706 |
| January 26, 2026 | 3,595 | 3,500 | 0 | 3,635 | 3,435 | 994,725 |
| January 23, 2026 | 3,535 | 3,570 | 0 | 3,590 | 3,500 | 396,252 |
| January 22, 2026 | 3,565 | 3,485 | 0 | 3,635 | 3,440 | 875,651 |
| January 21, 2026 | 3,640 | 3,520 | 0 | 3,675 | 3,520 | 814,237 |
| January 20, 2026 | 3,330 | 3,640 | 0 | 3,640 | 3,325 | 2.06M |
| January 19, 2026 | 3,710 | 3,310 | 0 | 3,710 | 3,305 | 1.8M |
| January 16, 2026 | 3,445 | 3,410 | 0 | 3,455 | 3,310 | 937,257 |
| January 15, 2026 | 3,315 | 3,400 | 0 | 3,425 | 3,200 | 1.34M |
| January 14, 2026 | 3,305 | 3,345 | 0 | 3,350 | 3,270 | 621,709 |
| January 13, 2026 | 3,385 | 3,305 | 0 | 3,405 | 3,250 | 734,586 |
| January 12, 2026 | 3,375 | 3,365 | 0 | 3,375 | 3,275 | 683,660 |
| January 09, 2026 | 3,190 | 3,315 | 0 | 3,325 | 3,170 | 1.11M |
| January 08, 2026 | 3,265 | 3,155 | 0 | 3,275 | 3,150 | 996,060 |
| January 07, 2026 | 3,280 | 3,255 | 0 | 3,350 | 3,240 | 963,948 |
| January 06, 2026 | 3,225 | 3,205 | 0 | 3,310 | 3,160 | 1.25M |
| January 05, 2026 | 3,485 | 3,205 | 0 | 3,485 | 3,200 | 1.91M |
| January 02, 2026 | 3,750 | 3,460 | 0 | 3,750 | 3,420 | 1.59M |
| December 31, 2025 | 3,785 | 3,750 | 0 | 3,835 | 3,735 | 308,785 |
| December 30, 2025 | 3,750 | 3,785 | 0 | 3,820 | 3,730 | 280,008 |
| December 29, 2025 | 3,690 | 3,765 | 0 | 3,765 | 3,640 | 324,338 |
| December 26, 2025 | 3,740 | 3,690 | 0 | 3,745 | 3,665 | 289,157 |
| December 24, 2025 | 3,780 | 3,710 | 0 | 3,795 | 3,685 | 303,007 |
| December 23, 2025 | 3,740 | 3,730 | 0 | 3,820 | 3,720 | 543,347 |
| December 22, 2025 | 3,740 | 3,730 | 0 | 3,740 | 3,680 | 347,680 |
| December 19, 2025 | 3,575 | 3,660 | 0 | 3,685 | 3,575 | 678,534 |
| December 18, 2025 | 3,545 | 3,520 | 0 | 3,565 | 3,460 | 473,208 |
| December 17, 2025 | 3,640 | 3,545 | 0 | 3,675 | 3,535 | 414,748 |
| December 16, 2025 | 3,625 | 3,590 | 0 | 3,640 | 3,535 | 509,915 |
| December 15, 2025 | 3,615 | 3,625 | 0 | 3,655 | 3,565 | 567,990 |
| December 12, 2025 | 3,815 | 3,740 | 0 | 3,930 | 3,705 | 1.06M |
| December 11, 2025 | 3,660 | 3,825 | 0 | 3,860 | 3,660 | 1.62M |
| December 10, 2025 | 3,550 | 3,615 | 0 | 3,615 | 3,460 | 663,637 |
| December 09, 2025 | 3,610 | 3,500 | 0 | 3,675 | 3,500 | 837,835 |
| December 08, 2025 | 3,530 | 3,535 | 0 | 3,600 | 3,425 | 935,233 |