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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	52.5	49.1	49.1	54	49.1	6.04M
September 04, 2025	45.45	49.15	49.15	49.15	45.05	991,407
September 03, 2025	43.05	44.7	44.7	45.65	42.8	554,250
September 02, 2025	41.3	43.5	43.5	43.5	40.8	337,880
September 01, 2025	42.5	41.3	41.3	42.95	41.15	135,922
August 29, 2025	42.2	42	42	42.45	41.55	88,628
August 28, 2025	40.65	42	42	42.35	40.65	267,197
August 27, 2025	40.55	41	41	41.1	40.55	131,095
August 26, 2025	41	40.8	40.8	41.25	40.55	175,567
August 25, 2025	40.9	41.3	41.3	41.3	40.8	136,001
August 22, 2025	41	41	41	41	40.45	232,489
August 21, 2025	41.2	41.65	41.65	42.35	41.2	214,252
August 20, 2025	41.75	41.45	41.45	41.75	40.7	260,291
August 19, 2025	42.8	42.15	42.15	42.8	40.15	454,178
August 18, 2025	41.25	42.1	42.1	42.9	41.25	319,875
August 15, 2025	41.05	41.35	41.35	41.4	41	151,830
August 14, 2025	41.65	41.4	41.4	42.2	41.3	218,371
August 13, 2025	42.05	41.5	41.5	42.9	41.15	204,246
August 12, 2025	42.4	41.75	41.75	42.4	41.75	63,133
August 11, 2025	41.85	42.4	42.4	42.4	41.3	94,114
August 08, 2025	42.95	42.1	42.1	43.1	42.1	102,164
August 07, 2025	42.65	43	43	43.1	42.25	122,860
August 06, 2025	41.85	42.5	42.5	42.8	41.5	107,194
August 05, 2025	42.05	41.85	41.85	42.1	41.5	65,541
August 04, 2025	41.3	42.2	42.2	42.45	40.7	203,389
August 01, 2025	41.1	41.5	41.5	41.65	40	123,831
July 31, 2025	42.25	41.4	41.4	42.25	41.25	288,079
July 30, 2025	41.35	42.25	42.25	42.45	41.05	191,410
July 29, 2025	41.9	41.25	41.25	42	40.9	280,732
July 28, 2025	42.95	41.9	41.9	42.95	41.4	396,793
July 25, 2025	43.7	42.9	42.9	43.7	42.75	112,776
July 24, 2025	43.75	43.3	43.3	44.1	43.3	117,617
July 23, 2025	43.1	44.3	44.3	44.3	43.1	149,673
July 22, 2025	43.8	42.8	42.8	43.85	42.8	156,684
July 21, 2025	43.9	43.4	43.4	43.95	43.35	53,066
July 18, 2025	44.55	43.6	43.6	45	43.35	174,140
July 17, 2025	43.55	44.2	44.2	44.55	43.55	166,642
July 16, 2025	44.6	43.5	43.5	45.15	43.5	254,138
July 15, 2025	45.2	44.5	44.5	45.5	44.25	240,615
July 14, 2025	45.85	45.35	45.35	46.4	45.35	285,725
July 11, 2025	45.25	45.2	45.2	46.4	45.2	235,715
July 10, 2025	44.7	45	45	45	44.25	143,740
July 09, 2025	44.6	45	45	45.5	44.4	73,136
July 08, 2025	44.75	44.6	44.6	44.85	44.2	90,558
July 07, 2025	45.05	44.75	44.75	45.05	44.35	73,281

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