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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	40.75	41.4	41.4	41.45	40.3	130,810
February 10, 2026	40.95	40.9	40.9	41	40.6	106,130
February 09, 2026	40.15	40.3	40.3	41.25	40.15	81,557
February 06, 2026	40.7	40.35	40.35	40.7	39.65	56,052
February 05, 2026	41	41.05	41.05	41.5	41	83,302
February 04, 2026	40.6	41.05	41.05	41.05	40.55	66,525
February 03, 2026	40.6	40.7	40.7	41	40.55	102,596
February 02, 2026	41.2	40.75	40.75	41.2	40.75	105,047
January 30, 2026	41.5	41.5	41.5	42	41.15	155,271
January 29, 2026	42.25	41.75	41.75	42.25	41.4	68,919
January 28, 2026	42.3	41.8	41.8	42.3	41.65	63,613
January 27, 2026	41.5	42.3	42.3	42.8	41.2	175,999
January 26, 2026	41.5	41.2	41.2	41.55	41.15	88,483
January 23, 2026	41.8	41.5	41.5	41.8	41.35	60,477
January 22, 2026	42	41.6	41.6	42	41.6	79,762
January 21, 2026	41.7	42.3	42.3	42.4	40.95	379,865
January 20, 2026	42.45	41.8	41.8	42.7	41.8	169,764
January 19, 2026	41.4	43.2	43.2	44	41.3	443,141
January 16, 2026	44	41.95	41.95	44	41.8	158,734
January 15, 2026	43.55	43	43	43.55	42.7	142,907
January 14, 2026	41.5	43.15	43.15	43.75	41.5	502,064
January 13, 2026	41.8	41.4	41.4	41.8	41.15	66,555
January 12, 2026	41.7	41.5	41.5	41.7	41.4	72,867
January 09, 2026	41.7	41.65	41.65	41.7	41.2	75,474
January 08, 2026	41.1	41.3	41.3	41.85	41.1	56,456
January 07, 2026	41.35	41.2	41.2	41.75	41.1	141,953
January 06, 2026	41.55	41.15	41.15	41.8	41.05	106,522
January 05, 2026	41.85	41.4	41.4	41.85	41.35	122,193
January 02, 2026	42.5	42.25	42.25	42.85	42.1	54,342
December 31, 2025	43.3	42.7	42.7	43.7	42.4	50,793
December 30, 2025	43.85	42.8	42.8	43.9	42.75	47,998
December 29, 2025	43.65	43.6	43.6	44.2	43.05	79,377
December 26, 2025	44.45	43.55	43.55	44.5	43.2	92,570
December 24, 2025	43	44	44	45.45	43	510,197
December 23, 2025	42.6	42.6	42.6	42.8	42.35	78,068
December 22, 2025	42.75	42.35	42.35	42.75	41.8	132,905
December 19, 2025	42.9	42.4	42.4	43.2	42	160,803
December 18, 2025	43.3	42.15	42.15	44.25	42	311,710
December 17, 2025	41.05	43.2	43.2	44.6	41.05	1.34M
December 16, 2025	41.6	40.55	40.55	41.8	40.4	96,114
December 15, 2025	41.85	41.25	41.25	42	41.15	64,541
December 12, 2025	41.65	41.5	41.5	42.2	41.45	46,175
December 11, 2025	41.1	41.1	41.1	42	40.7	104,890
December 10, 2025	41.9	41.35	41.35	42.05	41.3	75,879
December 09, 2025	41.8	41.6	41.6	42.1	41.45	31,407
December 08, 2025	42.55	42.05	42.05	42.55	41.8	42,831
December 05, 2025	42.4	42.2	42.2	42.6	42.1	54,458
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

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