Kindom Development Co., Ltd. - 2520.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	31.8	31.85	31.85	32.1	31.55	1.59M
February 10, 2026	31.85	32.15	32.15	32.2	31.8	880,559
February 09, 2026	32.3	31.85	31.85	32.45	31.8	1.16M
February 06, 2026	33	32.3	32.3	33	32.15	978,376
February 05, 2026	32.3	32.8	32.8	33.1	32.3	2.85M
February 04, 2026	31.8	32.2	32.2	32.35	31.8	1.45M
February 03, 2026	31.9	31.8	31.8	32.3	31.4	1.65M
February 02, 2026	31.3	31.8	31.8	32.5	31.2	3.72M
January 30, 2026	31.05	30.95	30.95	31.2	30.6	1.33M
January 29, 2026	31.05	31.05	31.05	31.3	30.75	1.22M
January 28, 2026	31.5	31.05	31.05	31.5	31	2.55M
January 27, 2026	32.45	31.5	31.5	32.5	31.35	3.92M
January 26, 2026	32.6	32.45	32.45	32.9	32.35	1.61M
January 23, 2026	33.4	32.85	32.85	33.45	32.45	2.03M
January 22, 2026	32.9	33.3	33.3	33.3	32.9	1.03M
January 21, 2026	33	32.9	32.9	33.05	32.6	1.84M
January 20, 2026	32.7	33.1	33.1	33.4	32.55	2.01M
January 19, 2026	32.3	32.7	32.7	33.1	32.1	1.42M
January 16, 2026	33.05	32.45	32.45	33.05	32.3	2.25M
January 15, 2026	33.4	33	33	33.55	32.7	1.45M
January 14, 2026	33.6	33.2	33.2	33.75	33.2	1.32M
January 13, 2026	33.95	33.6	33.6	33.95	33.05	1.49M
January 12, 2026	32.95	33.65	33.65	33.75	32.65	2.45M
January 09, 2026	32.8	32.75	32.75	33.35	32.45	2.01M
January 08, 2026	32.7	32.6	32.6	32.95	32.3	2.17M
January 07, 2026	32.15	32.65	32.65	32.7	32	2.72M
January 06, 2026	31.9	32	32	32.2	31.85	2.05M
January 05, 2026	32.6	31.9	31.9	32.6	31.65	4.96M
January 02, 2026	33.8	32.65	32.65	33.95	32.6	4.57M
December 31, 2025	34.6	33.75	33.75	34.6	33.75	2.92M
December 30, 2025	34.8	34.6	34.6	34.8	34.15	2.37M
December 29, 2025	35.55	34.8	34.8	35.55	34.8	3.85M
December 26, 2025	35.6	35.6	35.6	35.85	34.85	10.62M
December 24, 2025	35	35.5	35.5	36.4	34.9	13.6M
December 23, 2025	34.85	35	35	35.2	34.15	9.73M
December 22, 2025	35.5	34.6	34.6	35.55	33.85	12.02M
December 19, 2025	34	35.4	35.4	35.45	33.75	15.94M
December 18, 2025	33.3	34	34	34.15	33.2	11.14M
December 17, 2025	33.1	33.05	33.05	34.5	33.05	11.77M
December 16, 2025	32.45	33.1	33.1	33.35	32.05	9.62M
December 15, 2025	32.55	32.7	32.7	32.9	32.1	1.21M
December 12, 2025	32.55	32.6	32.6	32.9	32.25	1.64M
December 11, 2025	32.6	32.45	32.45	32.85	32.15	1.5M
December 10, 2025	32.9	32.75	32.75	33.1	32.5	1.01M
December 09, 2025	32.1	32.9	32.9	32.9	31.75	2.27M
December 08, 2025	32.2	32.2	32.2	32.5	32.1	840,421
December 05, 2025	32.35	32.2	32.2	32.35	32.05	835,922
December 04, 2025	32.35	32.35	32.35	32.55	32.15	1.31M
December 03, 2025	32.6	32.3	32.3	32.6	32.3	896,390
December 02, 2025	32.3	32.35	32.35	32.75	32.15	1.38M
December 01, 2025	32.8	32.3	32.3	32.9	32.1	1.69M
November 28, 2025	33	33	33	33.15	32.7	899,059
November 27, 2025	33	33	33	33.1	32.65	1.21M
November 26, 2025	32.15	33	33	33	32	1.69M
November 25, 2025	32.65	31.95	31.95	32.7	31.95	1.85M
November 24, 2025	32.2	32.8	32.8	32.8	32.1	1.01M
November 21, 2025	32.8	32.15	32.15	32.9	32.1	1.5M
November 20, 2025	32.45	32.9	32.9	32.9	32.1	2.13M
November 19, 2025	33.2	32.35	32.35	33.45	32.3	1.3M
November 18, 2025	33.4	33.1	33.1	33.45	32.95	1.92M

Kindom Development Co., Ltd. (2520.TW) TAI