Kindom Development Co., Ltd. (2520.TW) TAI
32.85
-0.45(-1.35%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
32.85
-0.45(-1.35%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 32.85 | 32.85 | 32.85 | 33.4 | 32.75 | 1.57M |
| March 12, 2026 | 32.5 | 33.3 | 33.3 | 33.3 | 32.45 | 1.98M |
| March 11, 2026 | 32 | 32.75 | 32.75 | 32.85 | 32 | 1.91M |
| March 10, 2026 | 31.9 | 32.15 | 32.15 | 32.4 | 31.7 | 1.02M |
| March 09, 2026 | 30.85 | 31.5 | 31.5 | 31.55 | 30.8 | 2.39M |
| March 06, 2026 | 30.8 | 31.95 | 31.95 | 32 | 30.8 | 1.43M |
| March 05, 2026 | 30.55 | 31.05 | 31.05 | 31.1 | 30.35 | 1.39M |
| March 04, 2026 | 31.2 | 30.1 | 30.1 | 31.2 | 30.05 | 15,000 |
| March 03, 2026 | 32.05 | 31.35 | 31.35 | 32.05 | 31.25 | 1.98M |
| March 02, 2026 | 31.6 | 32.05 | 32.05 | 32.35 | 31.55 | 3M |
| February 26, 2026 | 31.7 | 31.35 | 31.35 | 31.8 | 31.3 | 1.77M |
| February 25, 2026 | 31.55 | 31.6 | 31.6 | 31.7 | 31.4 | 1.14M |
| February 24, 2026 | 31.8 | 31.5 | 31.5 | 32 | 31.5 | 1.56M |
| February 23, 2026 | 32 | 31.8 | 31.8 | 32.45 | 31.8 | 2.33M |
| February 11, 2026 | 31.8 | 31.85 | 0 | 32.1 | 31.55 | 1.74M |
| February 10, 2026 | 31.85 | 32.15 | 0 | 32.2 | 31.8 | 880,559 |
| February 09, 2026 | 32.3 | 31.85 | 0 | 32.45 | 31.8 | 1.16M |
| February 06, 2026 | 33 | 32.3 | 0 | 33 | 32.15 | 978,376 |
| February 05, 2026 | 32.3 | 32.8 | 0 | 33.1 | 32.3 | 2.85M |
| February 04, 2026 | 31.8 | 32.2 | 0 | 32.35 | 31.8 | 1.45M |
| February 03, 2026 | 31.9 | 31.8 | 0 | 32.3 | 31.4 | 1.65M |
| February 02, 2026 | 31.3 | 31.8 | 0 | 32.5 | 31.2 | 3.73M |
| January 30, 2026 | 31.05 | 30.95 | 0 | 31.2 | 30.6 | 1.33M |
| January 29, 2026 | 31.05 | 31.05 | 0 | 31.3 | 30.75 | 1.22M |
| January 28, 2026 | 31.5 | 31.05 | 0 | 31.5 | 31 | 2.55M |
| January 27, 2026 | 32.45 | 31.5 | 0 | 32.5 | 31.35 | 3.92M |
| January 26, 2026 | 32.6 | 32.45 | 0 | 32.9 | 32.35 | 1.61M |
| January 23, 2026 | 33.4 | 32.85 | 0 | 33.45 | 32.45 | 2.03M |
| January 22, 2026 | 32.9 | 33.3 | 0 | 33.3 | 32.9 | 1.03M |
| January 21, 2026 | 33 | 32.9 | 0 | 33.05 | 32.6 | 1.84M |
| January 20, 2026 | 32.7 | 33.1 | 0 | 33.4 | 32.55 | 2.01M |
| January 19, 2026 | 32.3 | 32.7 | 0 | 33.1 | 32.1 | 1.42M |
| January 16, 2026 | 33.05 | 32.45 | 0 | 33.05 | 32.3 | 2.26M |
| January 15, 2026 | 33.4 | 33 | 0 | 33.55 | 32.7 | 1.45M |
| January 14, 2026 | 33.6 | 33.2 | 0 | 33.75 | 33.2 | 1.33M |
| January 13, 2026 | 33.95 | 33.6 | 0 | 33.95 | 33.05 | 1.49M |
| January 12, 2026 | 32.95 | 33.65 | 0 | 33.75 | 32.65 | 2.45M |
| January 09, 2026 | 32.8 | 32.75 | 0 | 33.35 | 32.45 | 2.01M |
| January 08, 2026 | 32.7 | 32.6 | 0 | 32.95 | 32.3 | 2.17M |
| January 07, 2026 | 32.15 | 32.65 | 0 | 32.7 | 32 | 2.72M |
| January 06, 2026 | 31.9 | 32 | 0 | 32.2 | 31.85 | 2.05M |
| January 05, 2026 | 32.6 | 31.9 | 0 | 32.6 | 31.65 | 4.96M |
| January 02, 2026 | 33.8 | 32.65 | 0 | 33.95 | 32.6 | 4.57M |
| December 31, 2025 | 34.6 | 33.75 | 0 | 34.6 | 33.75 | 2.92M |
| December 30, 2025 | 34.8 | 34.6 | 0 | 34.8 | 34.15 | 2.37M |
| December 29, 2025 | 35.55 | 34.8 | 0 | 35.55 | 34.8 | 3.85M |
| December 26, 2025 | 35.6 | 35.6 | 0 | 35.85 | 34.85 | 10.63M |
| December 24, 2025 | 35 | 35.5 | 0 | 36.4 | 34.9 | 13.63M |
| December 23, 2025 | 34.85 | 35 | 0 | 35.2 | 34.15 | 9.73M |
| December 22, 2025 | 35.5 | 34.6 | 0 | 35.55 | 33.85 | 12.02M |
| December 19, 2025 | 34 | 35.4 | 0 | 35.45 | 33.75 | 15.94M |
| December 18, 2025 | 33.3 | 34 | 0 | 34.15 | 33.2 | 11.14M |
| December 17, 2025 | 33.1 | 33.05 | 0 | 34.5 | 33.05 | 11.77M |
| December 16, 2025 | 32.45 | 33.1 | 0 | 33.35 | 32.05 | 9.62M |
| December 15, 2025 | 32.55 | 32.7 | 0 | 32.9 | 32.1 | 1.21M |
| December 12, 2025 | 32.55 | 32.5 | 0 | 32.9 | 32.25 | 1.72M |
| December 11, 2025 | 32.6 | 32.45 | 0 | 32.85 | 32.15 | 1.51M |
| December 10, 2025 | 32.9 | 32.75 | 0 | 33.1 | 32.5 | 1.01M |
| December 09, 2025 | 32.1 | 32.9 | 0 | 32.9 | 31.75 | 2.27M |
| December 08, 2025 | 32.2 | 32.2 | 0 | 32.5 | 32.1 | 840,421 |