Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Taiwan - Delayed Quote TWD

King Slide Works Co., Ltd. (2059.TW)

Compare
1,640.00
-25.00
(-1.50%)
At close: April 2 at 1:30:33 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 20251,680.001,690.001,620.001,640.001,640.001,093,134
Apr 1, 20251,665.001,705.001,645.001,665.001,665.001,197,511
Mar 31, 20251,760.001,785.001,645.001,650.001,650.001,891,539
Mar 28, 20251,875.001,900.001,825.001,825.001,825.001,142,230
Mar 27, 20251,855.001,920.001,820.001,900.001,900.001,147,256
Mar 26, 20251,855.001,895.001,820.001,895.001,895.00743,332
Mar 25, 20251,885.001,890.001,825.001,845.001,845.00811,262
Mar 24, 20251,900.001,900.001,830.001,840.001,840.00821,126
Mar 21, 20251,965.001,970.001,860.001,865.001,865.001,433,390
Mar 20, 20251,950.001,990.001,940.001,965.001,965.00819,403
Mar 19, 20251,970.001,980.001,920.001,925.001,925.00763,086
Mar 18, 20251,950.001,980.001,930.001,980.001,980.00830,511
Mar 17, 20251,910.001,950.001,875.001,915.001,915.00815,126
Mar 14, 20251,885.001,900.001,840.001,895.001,895.00795,241
Mar 13, 20251,870.001,930.001,855.001,880.001,880.00931,405
Mar 12, 20251,885.001,925.001,820.001,840.001,840.001,418,735
Mar 11, 20251,830.001,890.001,790.001,870.001,870.001,656,202
Mar 10, 20251,925.001,935.001,890.001,900.001,900.00713,817
Mar 7, 20251,990.002,030.001,880.001,925.001,925.002,122,351
Mar 6, 20251,985.002,015.001,955.001,970.001,970.00898,277
Mar 5, 20252,015.002,035.001,935.001,960.001,960.001,408,374
Mar 4, 20251,960.002,010.001,945.002,005.002,005.001,361,331
Mar 3, 20251,970.002,015.001,945.002,000.002,000.001,353,214
Feb 27, 20252,055.002,085.001,970.001,990.001,990.001,635,784
Feb 26, 20251,955.002,080.001,935.002,050.002,050.002,371,676
Feb 25, 20251,930.001,975.001,905.001,955.001,955.001,595,889
Feb 24, 20251,825.001,930.001,780.001,930.001,930.002,358,514
Feb 21, 20251,950.001,950.001,765.001,865.001,865.002,929,165
Feb 20, 20251,860.001,890.001,800.001,875.001,875.001,475,423
Feb 19, 20251,860.001,880.001,840.001,870.001,870.001,033,535
Feb 18, 20251,780.001,860.001,760.001,855.001,855.001,647,814
Feb 17, 20251,695.001,755.001,695.001,755.001,755.00764,546
Feb 14, 20251,660.001,715.001,655.001,675.001,675.00749,406
Feb 13, 20251,660.001,715.001,635.001,670.001,670.001,303,484
Feb 12, 20251,635.001,665.001,600.001,655.001,655.001,328,837
Feb 11, 20251,575.001,635.001,555.001,620.001,620.001,098,100
Feb 10, 20251,595.001,615.001,560.001,570.001,570.001,590,587
Feb 7, 20251,500.001,565.001,500.001,565.001,565.001,637,734
Feb 6, 20251,445.001,470.001,420.001,425.001,425.00957,264
Feb 5, 20251,355.001,440.001,355.001,410.001,410.001,049,103
Feb 4, 20251,395.001,405.001,335.001,345.001,345.001,438,759
Feb 3, 20251,400.001,405.001,370.001,370.001,370.001,294,608
Jan 22, 20251,500.001,530.001,495.001,520.001,520.00809,660
Jan 21, 20251,460.001,515.001,420.001,485.001,485.00903,515
Jan 20, 20251,420.001,460.001,420.001,460.001,460.00619,341
Jan 17, 20251,415.001,425.001,400.001,410.001,410.00314,271
Jan 16, 20251,410.001,420.001,395.001,410.001,410.00537,521
Jan 15, 20251,410.001,415.001,365.001,375.001,375.00553,710
Jan 14, 20251,405.001,420.001,380.001,415.001,415.00501,240
Jan 13, 20251,460.001,460.001,395.001,400.001,400.001,101,859
Jan 10, 20251,510.001,540.001,470.001,475.001,475.00983,555
Jan 9, 20251,505.001,540.001,485.001,510.001,510.00893,302
Jan 8, 20251,535.001,570.001,505.001,505.001,505.001,293,639
Jan 7, 20251,520.001,560.001,495.001,515.001,515.00938,445
Jan 6, 20251,495.001,525.001,480.001,490.001,490.00717,413
Jan 3, 20251,490.001,500.001,460.001,465.001,465.00646,082
Jan 2, 20251,550.001,615.001,470.001,475.001,475.002,062,188
Dec 31, 20241,555.001,590.001,530.001,550.001,550.001,785,205
Dec 30, 20241,485.001,565.001,480.001,545.001,545.001,579,658
Dec 27, 20241,480.001,485.001,465.001,470.001,470.00209,174
Dec 26, 20241,460.001,490.001,455.001,465.001,465.00352,011
Dec 25, 20241,475.001,495.001,450.001,450.001,450.00367,170
Dec 24, 20241,505.001,505.001,450.001,450.001,450.00490,099
Dec 23, 20241,475.001,490.001,455.001,490.001,490.00443,056
Dec 20, 20241,500.001,500.001,450.001,450.001,450.00722,311
Dec 19, 20241,450.001,510.001,445.001,500.001,500.00681,209
Dec 18, 20241,540.001,545.001,480.001,500.001,500.001,013,171
Dec 17, 20241,505.001,555.001,490.001,545.001,545.00993,206
Dec 16, 20241,555.001,565.001,485.001,490.001,490.001,127,610
Dec 13, 20241,540.001,555.001,530.001,545.001,545.00579,310
Dec 12, 20241,545.001,550.001,505.001,550.001,550.001,539,295
Dec 11, 20241,515.001,555.001,510.001,535.001,535.001,293,137
Dec 10, 20241,535.001,555.001,515.001,525.001,525.001,137,183
Dec 9, 20241,585.001,595.001,565.001,575.001,575.00752,236
Dec 6, 20241,615.001,620.001,565.001,575.001,575.001,341,607
Dec 5, 20241,575.001,640.001,560.001,595.001,595.002,110,939
Dec 4, 20241,500.001,580.001,500.001,570.001,570.001,568,397
Dec 3, 20241,505.001,540.001,480.001,495.001,495.001,889,599
Dec 2, 20241,475.001,495.001,450.001,495.001,495.001,161,894
Nov 29, 20241,385.001,460.001,380.001,460.001,460.00971,486
Nov 28, 20241,425.001,425.001,360.001,390.001,390.001,216,324
Nov 27, 20241,465.001,465.001,410.001,420.001,420.00949,547
Nov 26, 20241,460.001,480.001,440.001,445.001,445.001,571,292
Nov 25, 20241,450.001,465.001,415.001,465.001,465.001,091,507
Nov 22, 20241,460.001,480.001,420.001,430.001,430.001,877,345
Nov 21, 20241,390.001,430.001,380.001,425.001,425.001,045,548
Nov 20, 20241,395.001,395.001,395.001,395.001,395.001,481,350
Nov 19, 20241,325.001,375.001,320.001,370.001,370.00866,285
Nov 18, 20241,350.001,350.001,300.001,300.001,300.00893,338
Nov 15, 20241,390.001,405.001,310.001,355.001,355.001,577,418
Nov 14, 20241,370.001,435.001,365.001,385.001,385.001,716,319
Nov 13, 20241,395.001,400.001,355.001,365.001,365.00931,612
Nov 12, 20241,420.001,445.001,380.001,380.001,380.00988,585
Nov 11, 20241,425.001,445.001,405.001,435.001,435.001,166,370
Nov 8, 20241,455.001,480.001,395.001,405.001,405.003,779,108
Nov 7, 20241,330.001,430.001,330.001,430.001,430.004,243,710
Nov 6, 20241,300.001,305.001,280.001,300.001,300.00721,979
Nov 5, 20241,275.001,300.001,260.001,290.001,290.00725,330
Nov 4, 20241,295.001,310.001,255.001,275.001,275.00972,371
Nov 1, 20241,225.001,275.001,220.001,275.001,275.00745,453
Oct 30, 20241,225.001,280.001,225.001,250.001,250.001,190,123
Oct 29, 20241,205.001,240.001,205.001,230.001,230.00813,371
Oct 28, 20241,245.001,275.001,210.001,210.001,210.001,446,785
Oct 25, 20241,240.001,270.001,200.001,255.001,255.001,545,638
Oct 24, 20241,220.001,255.001,210.001,245.001,245.001,742,592
Oct 23, 20241,165.001,255.001,160.001,245.001,245.003,014,037
Oct 22, 20241,090.001,150.001,090.001,145.001,145.001,041,425
Oct 21, 20241,090.001,110.001,080.001,095.001,095.00422,219
Oct 18, 20241,125.001,140.001,075.001,080.001,080.001,003,587
Oct 17, 20241,090.001,120.001,090.001,115.001,115.00597,680
Oct 16, 20241,075.001,110.001,050.001,085.001,085.00800,401
Oct 15, 20241,090.001,110.001,075.001,095.001,095.001,260,486
Oct 14, 20241,070.001,130.001,070.001,080.001,080.001,564,558
Oct 11, 20241,050.001,090.001,025.001,075.001,075.001,144,194
Oct 9, 20241,110.001,115.001,030.001,040.001,040.00912,315
Oct 8, 20241,070.001,105.001,055.001,100.001,100.00476,152
Oct 7, 20241,055.001,075.001,045.001,070.001,070.00527,325
Oct 4, 20241,090.001,090.001,040.001,045.001,045.00930,417
Oct 1, 20241,110.001,120.001,065.001,090.001,090.001,313,140
Sep 30, 20241,180.001,195.001,090.001,100.001,100.001,717,920
Sep 27, 20241,190.001,230.001,190.001,205.001,205.001,473,524
Sep 26, 20241,175.001,185.001,160.001,170.001,170.00473,196
Sep 25, 20241,215.001,230.001,160.001,160.001,160.001,090,311
Sep 24, 20241,165.001,210.001,160.001,190.001,190.00400,162
Sep 23, 20241,190.001,195.001,165.001,165.001,165.00516,015
Sep 20, 20241,220.001,240.001,165.001,165.001,165.001,217,106
Sep 19, 20241,165.001,220.001,155.001,210.001,210.00792,100
Sep 18, 20241,215.001,225.001,145.001,150.001,150.00786,160
Sep 16, 20241,180.001,230.001,180.001,210.001,210.00553,616
Sep 13, 20241,160.001,190.001,140.001,185.001,185.00758,291
Sep 12, 20241,150.001,185.001,145.001,150.001,150.00852,219
Sep 11, 20241,130.001,145.001,110.001,115.001,115.00461,163
Sep 10, 20241,175.001,185.001,115.001,125.001,125.00930,364
Sep 9, 20241,120.001,160.001,100.001,160.001,160.00828,243
Sep 6, 20241,125.001,195.001,120.001,165.001,165.00633,112
Sep 5, 20241,175.001,175.001,115.001,120.001,120.00661,782
Sep 4, 20241,145.001,175.001,115.001,150.001,150.001,065,891
Sep 3, 20241,220.001,240.001,215.001,225.001,225.00349,086
Sep 2, 20241,275.001,285.001,205.001,205.001,205.00568,748
Aug 30, 20241,265.001,285.001,255.001,265.001,265.00400,216
Aug 29, 2024 14.19 Dividend
Aug 29, 20241,245.001,275.001,195.001,260.001,260.001,043,196
Aug 28, 20241,280.001,290.001,250.001,260.001,245.81581,226
Aug 27, 20241,280.001,295.001,250.001,280.001,265.58583,440
Aug 26, 20241,305.001,310.001,270.001,270.001,255.70707,901
Aug 23, 20241,200.001,305.001,200.001,300.001,285.361,232,551
Aug 22, 20241,220.001,245.001,220.001,230.001,216.15568,540
Aug 21, 20241,230.001,255.001,205.001,210.001,196.37864,107
Aug 20, 20241,280.001,300.001,230.001,230.001,216.151,025,600
Aug 19, 20241,235.001,285.001,215.001,260.001,245.811,324,562
Aug 16, 20241,200.001,230.001,190.001,215.001,201.321,306,648
Aug 15, 20241,140.001,180.001,125.001,165.001,151.881,033,073
Aug 14, 20241,155.001,165.001,120.001,135.001,122.221,143,158
Aug 13, 20241,120.001,120.001,090.001,110.001,097.50517,018
Aug 12, 20241,120.001,125.001,090.001,095.001,082.67798,113
Aug 9, 20241,130.001,135.001,070.001,110.001,097.501,779,220
Aug 8, 20241,100.001,175.001,065.001,070.001,057.953,658,255
Aug 7, 20241,055.001,095.001,050.001,095.001,082.671,979,271
Aug 6, 2024989.001,010.00879.00997.00985.772,221,935
Aug 5, 2024994.00994.00959.00959.00948.20920,839
Aug 2, 20241,090.001,110.001,065.001,065.001,053.01668,096
Aug 1, 20241,145.001,170.001,130.001,135.001,122.22861,121
Jul 31, 20241,100.001,115.001,080.001,105.001,092.561,094,404
Jul 30, 20241,140.001,150.001,065.001,125.001,112.331,432,243
Jul 29, 20241,150.001,190.001,135.001,145.001,132.111,024,103
Jul 26, 20241,095.001,140.001,090.001,125.001,112.33878,304
Jul 23, 20241,150.001,170.001,135.001,170.001,156.82617,186
Jul 22, 20241,160.001,175.001,095.001,120.001,107.39921,827
Jul 19, 20241,185.001,200.001,140.001,140.001,127.161,075,192
Jul 18, 20241,220.001,220.001,170.001,200.001,186.491,217,394
Jul 17, 20241,290.001,340.001,255.001,255.001,240.87976,762
Jul 16, 20241,260.001,300.001,225.001,290.001,275.471,015,909
Jul 15, 20241,310.001,335.001,255.001,260.001,245.81909,468
Jul 12, 20241,295.001,295.001,260.001,280.001,265.58718,719
Jul 11, 20241,400.001,400.001,300.001,310.001,295.25826,206
Jul 10, 20241,355.001,385.001,345.001,365.001,349.63496,208
Jul 9, 20241,375.001,405.001,320.001,355.001,339.74932,845
Jul 8, 20241,370.001,410.001,340.001,375.001,359.511,282,575
Jul 5, 20241,365.001,375.001,340.001,375.001,359.51765,836
Jul 4, 20241,295.001,360.001,290.001,355.001,339.741,649,996
Jul 3, 20241,255.001,285.001,235.001,280.001,265.58871,643
Jul 2, 20241,225.001,240.001,205.001,240.001,226.04368,256
Jul 1, 20241,245.001,245.001,210.001,220.001,206.26405,115
Jun 28, 20241,240.001,260.001,240.001,240.001,226.04420,149
Jun 27, 20241,245.001,260.001,225.001,240.001,226.04494,752
Jun 26, 20241,220.001,265.001,220.001,255.001,240.871,052,695
Jun 25, 20241,215.001,240.001,180.001,220.001,206.26854,326
Jun 24, 20241,195.001,220.001,185.001,200.001,186.49612,218
Jun 21, 20241,190.001,220.001,165.001,200.001,186.49849,188
Jun 20, 20241,145.001,210.001,145.001,210.001,196.371,012,013
Jun 19, 20241,180.001,185.001,140.001,145.001,132.111,201,392
Jun 18, 20241,200.001,220.001,165.001,170.001,156.82844,008
Jun 17, 20241,185.001,230.001,185.001,195.001,181.54948,130
Jun 14, 20241,210.001,215.001,180.001,195.001,181.54594,309
Jun 13, 20241,230.001,240.001,200.001,205.001,191.43912,345
Jun 12, 20241,185.001,235.001,185.001,215.001,201.321,253,286
Jun 11, 20241,180.001,205.001,160.001,180.001,166.71963,108
Jun 7, 20241,175.001,190.001,150.001,175.001,161.771,480,317
Jun 6, 20241,130.001,155.001,095.001,145.001,132.111,133,630
Jun 5, 20241,145.001,145.001,100.001,105.001,092.56859,947
Jun 4, 20241,160.001,165.001,105.001,115.001,102.441,026,580
Jun 3, 20241,155.001,190.001,150.001,160.001,146.941,046,053
May 31, 20241,170.001,170.001,125.001,125.001,112.331,513,030
May 30, 20241,230.001,230.001,145.001,165.001,151.881,562,408
May 29, 20241,230.001,285.001,215.001,230.001,216.151,489,105
May 28, 20241,290.001,290.001,215.001,225.001,211.201,132,212
May 27, 20241,295.001,315.001,275.001,275.001,260.64658,115
May 24, 20241,275.001,320.001,275.001,275.001,260.64594,121
May 23, 20241,295.001,320.001,260.001,285.001,270.53928,171
May 22, 20241,275.001,300.001,270.001,285.001,270.53522,232
May 21, 20241,250.001,285.001,245.001,280.001,265.58702,258
May 20, 20241,270.001,285.001,235.001,245.001,230.98720,138
May 17, 20241,285.001,290.001,270.001,280.001,265.58328,114
May 16, 20241,315.001,320.001,270.001,290.001,275.47723,272
May 15, 20241,280.001,310.001,270.001,280.001,265.581,182,218
May 14, 20241,245.001,290.001,245.001,250.001,235.92801,150
May 13, 20241,245.001,270.001,230.001,250.001,235.92657,163
May 10, 20241,315.001,315.001,235.001,240.001,226.041,367,550
May 9, 20241,280.001,315.001,220.001,285.001,270.532,962,628
May 8, 20241,200.001,265.001,185.001,260.001,245.812,055,301
May 7, 20241,215.001,245.001,170.001,245.001,230.981,072,103
May 6, 20241,215.001,230.001,190.001,200.001,186.49738,310
May 3, 20241,225.001,235.001,180.001,185.001,171.65628,540
May 2, 20241,210.001,235.001,190.001,200.001,186.49966,528
Apr 30, 20241,190.001,260.001,190.001,230.001,216.151,349,270
Apr 29, 20241,215.001,220.001,180.001,190.001,176.601,360,033
Apr 26, 20241,120.001,185.001,110.001,185.001,171.651,397,269
Apr 25, 20241,130.001,150.001,075.001,080.001,067.841,208,314
Apr 24, 20241,125.001,170.001,115.001,160.001,146.941,534,497
Apr 23, 20241,145.001,150.001,065.001,080.001,067.841,660,234
Apr 22, 20241,240.001,240.001,110.001,110.001,097.502,276,778
Apr 19, 20241,275.001,320.001,205.001,230.001,216.152,814,318
Apr 18, 20241,140.001,290.001,140.001,290.001,275.471,409,277
Apr 17, 20241,195.001,235.001,175.001,175.001,161.771,046,318
Apr 16, 20241,235.001,235.001,165.001,175.001,161.771,179,518
Apr 15, 20241,325.001,335.001,250.001,250.001,235.921,071,287
Apr 12, 20241,310.001,365.001,310.001,355.001,339.741,414,432
Apr 11, 20241,340.001,340.001,270.001,275.001,260.641,289,845
Apr 10, 20241,370.001,380.001,340.001,345.001,329.851,089,448
Apr 9, 20241,405.001,430.001,280.001,350.001,334.803,051,635
Apr 8, 20241,325.001,375.001,320.001,340.001,324.911,383,403
Apr 3, 20241,240.001,355.001,225.001,325.001,310.081,378,278
Apr 2, 20241,260.001,280.001,250.001,250.001,235.92473,035

Related Tickers

6584.TWO Nan Juen International Co., Ltd.
152.50
+4.81%
 
1810.TW Hocheng Corporation
18.70
-2.35%
 
8464.TW Nien Made Enterprise Co., LTD.
396.00
+0.89%
 
9911.TW Taiwan Sakura Corporation
92.50
+0.11%
 
4564.TW Mosa Industrial Corporation
22.30
-4.50%
 
1604.TW Sampo Corporation
28.20
+0.36%
 
1611.TW China Electric Mfg. Corporation
14.65
+0.69%
 
8426.TWO Redwood Group Ltd
43.60
+1.63%
 
2491.TW Fortune Oriental Company Limited
12.90
-0.77%
 
1558.TW Zeng Hsing Industrial Co., Ltd.
106.50
0.00%