Skip to main content
King Slide Works Co., Ltd. (TPE:2059)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
3,460.00
-30.00 (-0.86%)
At close: Dec 5, 2025

King Slide Works Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,520.003,570.003,450.003,460.003,460.00-0.86%798,639
Dec 4, 20253,500.003,500.003,445.003,490.003,490.001.31%399,875
Dec 3, 20253,420.003,455.003,385.003,445.003,445.002.38%674,200
Dec 2, 20253,515.003,560.003,345.003,365.003,365.00-2.75%1,456,871
Dec 1, 20253,815.003,820.003,460.003,460.003,460.00-9.31%1,557,328
Nov 28, 20253,620.003,920.003,560.003,815.003,815.005.83%1,802,135
Nov 27, 20253,450.003,650.003,420.003,605.003,605.006.03%1,633,252
Nov 26, 20253,510.003,510.003,360.003,400.003,400.00-1.73%1,264,894
Nov 25, 20253,625.003,660.003,450.003,460.003,460.00-1.28%985,382
Nov 24, 20253,625.003,685.003,480.003,505.003,505.00-0.57%1,543,394
Nov 21, 20253,470.003,610.003,470.003,525.003,525.00-2.89%772,196
Nov 20, 20253,800.003,830.003,555.003,630.003,630.001.54%1,149,383
Nov 19, 20253,605.003,705.003,540.003,575.003,575.000.70%921,773
Nov 18, 20253,665.003,675.003,545.003,550.003,550.00-4.44%1,124,991
Nov 17, 20253,800.003,835.003,700.003,715.003,715.00-874,247
Nov 14, 20253,700.003,790.003,630.003,715.003,715.00-1.59%1,495,527
Nov 13, 20253,835.003,875.003,750.003,775.003,775.00-2.08%1,268,002
Nov 12, 20253,955.004,205.003,815.003,855.003,855.00-4.22%2,149,770
Nov 11, 20254,245.004,310.004,000.004,025.004,025.00-3.71%1,429,097
Nov 10, 20254,145.004,280.004,115.004,180.004,180.002.45%1,044,178
Nov 7, 20254,210.004,285.004,075.004,080.004,080.00-5.34%888,255
Nov 6, 20254,210.004,400.004,190.004,310.004,310.002.50%477,676
Nov 5, 20253,960.004,220.003,960.004,205.004,205.000.24%688,170
Nov 4, 20254,250.004,335.004,180.004,195.004,195.00-1.99%540,626
Nov 3, 20254,115.004,320.004,115.004,280.004,280.004.14%516,444
Oct 31, 20254,090.004,155.004,010.004,110.004,110.000.37%471,698
Oct 30, 20254,000.004,095.003,950.004,095.004,095.004.46%752,907
Oct 29, 20253,955.004,050.003,880.003,920.003,920.001.55%715,054
Oct 28, 20253,780.003,860.003,780.003,860.003,860.002.39%288,637
Oct 27, 20253,865.003,875.003,770.003,770.003,770.00-0.26%416,608
Oct 23, 20253,720.003,810.003,720.003,780.003,780.00-0.66%244,630
Oct 22, 20253,790.003,855.003,755.003,805.003,805.00-1.42%315,835
Oct 21, 20253,740.003,890.003,740.003,860.003,860.002.93%567,977
Oct 20, 20253,790.003,835.003,715.003,750.003,750.00-0.27%379,988
Oct 17, 20253,930.003,930.003,760.003,760.003,760.00-4.33%767,350
Oct 16, 20253,915.003,985.003,860.003,930.003,930.000.26%533,242
Oct 15, 20253,870.003,960.003,785.003,920.003,920.003.29%592,315
Oct 14, 20253,810.003,945.003,785.003,795.003,795.002.02%1,177,574
Oct 13, 20253,590.003,720.003,585.003,720.003,720.00-0.67%618,462
Oct 9, 20253,635.003,775.003,600.003,745.003,745.004.76%1,005,989
Oct 8, 20253,510.003,665.003,495.003,575.003,575.003.03%1,260,024
Oct 7, 20253,465.003,485.003,395.003,470.003,470.001.61%426,418
Oct 3, 20253,355.003,435.003,345.003,415.003,415.002.25%604,701
Oct 2, 20253,350.003,380.003,300.003,340.003,340.000.91%349,258
Oct 1, 20253,340.003,355.003,245.003,310.003,310.000.61%415,949
Sep 30, 20253,140.003,380.003,140.003,290.003,290.006.13%763,772
Sep 26, 20253,170.003,215.003,100.003,100.003,100.00-2.21%514,748
Sep 25, 20253,215.003,285.003,160.003,170.003,170.00-1.55%512,141
Sep 24, 20253,255.003,270.003,165.003,220.003,220.00-564,960
Sep 23, 20253,255.003,300.003,210.003,220.003,220.00-0.92%502,835