King's Town Construction Co., Ltd. - 2524.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	42.4	42.45	42.45	42.8	42.4	33,419
December 03, 2025	43.1	42.5	42.5	43.1	42.4	70,135
December 02, 2025	43	42.7	42.7	43.25	42.7	58,274
December 01, 2025	44.4	42.95	42.95	44.4	42.95	111,850
November 28, 2025	44.45	44.75	44.75	44.9	44.4	156,299
November 27, 2025	44.1	44.4	44.4	45	43.75	122,921
November 26, 2025	42.6	44.1	44.1	44.1	42.6	283,939
November 25, 2025	42	42.55	42.55	43.1	41.6	246,335
November 24, 2025	41.1	42	42	42	40.7	139,474
November 21, 2025	40.8	40.95	40.95	41.25	39.8	160,099
November 20, 2025	40	40.3	40.3	40.4	39.8	41,583
November 19, 2025	40.6	39.7	39.7	40.6	39.25	128,168
November 18, 2025	40.6	39.95	39.95	40.6	39.95	137,022
November 17, 2025	41.2	40.8	40.8	41.4	40.6	82,667
November 14, 2025	41	41.35	41.35	41.35	40.55	91,945
November 13, 2025	41.25	41	41	41.3	40.85	51,665
November 12, 2025	40.9	41	41	41.4	40.8	93,718
November 11, 2025	40.5	40.9	40.9	41.05	40	144,515
November 10, 2025	41.5	40.6	40.6	41.5	40.6	104,776
November 07, 2025	41.7	41.5	41.5	42.5	40.9	302,673
November 06, 2025	40.2	42.3	42.3	42.75	39.9	375,316
November 05, 2025	40.4	39.9	39.9	40.4	39.5	162,036
November 04, 2025	41.1	40.5	40.5	41.1	40.5	320,488
November 03, 2025	41.3	41.45	41.45	41.45	40.95	273,283
October 31, 2025	42.35	41.75	41.75	42.35	41	415,240
October 30, 2025	42.4	42.2	42.2	43.35	42.2	134,227
October 29, 2025	42.7	42.35	42.35	42.7	42.25	86,429
October 28, 2025	43.6	42.6	42.6	43.6	42.5	132,587
October 27, 2025	42.5	43.15	43.15	43.65	41.9	270,708
October 23, 2025	42.5	42.2	42.2	43.2	42.1	145,339
October 22, 2025	42.55	42.5	42.5	42.95	42.15	197,474
October 21, 2025	42.85	42.55	42.55	43.4	42.55	210,813
October 20, 2025	43.55	43.35	43.35	43.6	42.85	268,882
October 17, 2025	43.95	43.85	43.85	44	43.45	49,539
October 16, 2025	44.75	43.7	43.7	44.85	43.45	280,523
October 15, 2025	43.65	44.3	44.3	45.45	43.6	2.01M
October 14, 2025	44.35	43.9	43.9	45.6	43.6	255,924
October 13, 2025	44.7	44.8	44.8	45.15	43.2	191,360
October 09, 2025	44.75	44.55	44.55	45	44.55	129,690
October 08, 2025	44.5	44.75	44.75	45.2	44.25	128,385
October 07, 2025	45.6	44.4	44.4	45.6	43.7	362,859
October 03, 2025	46.05	45.4	45.4	46.5	45.2	203,354
October 02, 2025	45.75	45.9	45.9	46.2	45.35	165,698
October 01, 2025	46.9	45.85	45.85	47.8	45.6	222,293
September 30, 2025	46.45	46.4	46.4	46.5	45.4	187,263
September 26, 2025	47.4	45.8	45.8	47.5	45.45	261,309
September 25, 2025	46.9	46.95	46.95	47.5	46.75	249,219
September 24, 2025	47.25	46.6	46.6	47.4	46.5	364,911
September 23, 2025	45.85	47.4	47.4	48.65	45.6	547,136
September 22, 2025	45.6	45.95	45.95	46.2	45.35	319,287
September 19, 2025	47.5	45.3	45.3	48.2	45.3	1.26M
September 18, 2025	51.6	49.35	49.35	52.5	49.3	954,158
September 17, 2025	50.1	51.6	51.6	52.5	49.25	1.65M
September 16, 2025	47	50.3	50.3	51.4	46.95	2.14M
September 15, 2025	45.6	46.75	46.75	48.4	45.3	979,796
September 12, 2025	43.2	46.05	46.05	46.6	43.2	990,613
September 11, 2025	44.3	43.3	43.3	44.3	43.3	266,570
September 10, 2025	45.5	44.35	44.35	45.5	44.2	242,917
September 09, 2025	45.8	45.2	45.2	46.4	44.65	425,489
September 08, 2025	48.8	45.45	45.45	48.8	45	1.11M

King's Town Construction Co., Ltd. (2524.TW) TAI