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

Taiwan - Delayed Quote TWD

King's Town Bank Co., Ltd. (2809.TW)

Compare

50.70

+0.20

+(0.40%)

At close: February 27 at 1:30:10 PM GMT+8

Currency in TWD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 27, 2025	50.50	50.70	50.40	50.70	50.70	1,339,497
Feb 26, 2025	50.40	50.80	50.30	50.50	50.50	2,072,776
Feb 25, 2025	50.50	50.70	50.30	50.30	50.30	1,916,674
Feb 24, 2025	50.80	50.90	50.60	50.60	50.60	1,081,928
Feb 21, 2025	51.00	51.10	50.70	51.10	51.10	1,210,431
Feb 20, 2025	51.00	51.00	50.80	51.00	51.00	1,090,688
Feb 19, 2025	51.00	51.50	50.80	51.10	51.10	1,849,104
Feb 18, 2025	51.00	51.20	50.80	50.90	50.90	1,625,942
Feb 17, 2025	51.00	51.10	50.70	50.90	50.90	2,553,070
Feb 14, 2025	50.70	51.20	50.60	50.80	50.80	1,955,472
Feb 13, 2025	50.60	51.00	50.50	50.60	50.60	1,545,025
Feb 12, 2025	50.50	50.80	50.30	50.40	50.40	1,812,922
Feb 11, 2025	50.90	50.90	50.50	50.50	50.50	1,157,150
Feb 10, 2025	50.70	51.00	50.50	50.50	50.50	1,258,990
Feb 7, 2025	51.10	51.20	50.50	50.50	50.50	1,472,663
Feb 6, 2025	50.90	51.00	50.50	50.80	50.80	1,304,308
Feb 5, 2025	50.50	51.00	50.40	50.50	50.50	1,590,370
Feb 4, 2025	51.00	51.30	50.30	50.30	50.30	3,123,174
Feb 3, 2025	51.20	51.50	50.70	50.70	50.70	2,349,419
Jan 22, 2025	51.30	51.40	51.00	51.00	51.00	1,336,916
Jan 21, 2025	51.20	51.40	50.90	51.20	51.20	1,416,566
Jan 20, 2025	51.60	51.70	51.00	51.20	51.20	899,824
Jan 17, 2025	51.20	51.90	51.20	51.30	51.30	1,192,162
Jan 16, 2025	51.20	51.90	51.10	51.40	51.40	2,022,181
Jan 15, 2025	51.20	51.30	50.80	50.80	50.80	1,938,881
Jan 14, 2025	51.00	51.40	50.80	51.00	51.00	884,755
Jan 13, 2025	51.00	51.40	50.70	50.80	50.80	2,841,373
Jan 10, 2025	51.00	51.80	50.90	51.20	51.20	1,981,774
Jan 9, 2025	52.00	52.10	51.00	51.00	51.00	3,812,521
Jan 8, 2025	51.90	52.80	51.40	52.50	52.50	8,887,655
Jan 7, 2025	51.30	52.00	51.00	51.60	51.60	8,032,133
Jan 6, 2025	51.20	52.00	50.60	51.40	51.40	11,833,128
Jan 3, 2025	51.90	51.90	51.10	51.20	51.20	7,771,732
Jan 2, 2025	50.60	52.20	50.60	51.80	51.80	9,046,395
Dec 31, 2024	51.20	51.50	50.70	50.70	50.70	5,688,463
Dec 30, 2024	52.50	53.10	50.30	51.40	51.40	17,850,610
Dec 27, 2024	50.10	51.10	49.25	49.55	49.55	6,481,459
Dec 26, 2024	49.45	50.70	49.45	50.00	50.00	15,569,402
Dec 25, 2024	48.65	50.70	48.65	50.00	50.00	19,906,637
Dec 24, 2024	50.40	50.80	48.10	48.30	48.30	18,991,891
Dec 23, 2024	51.10	51.50	50.30	50.50	50.50	16,333,623
Dec 20, 2024	50.90	51.50	50.30	51.10	51.10	17,443,142
Dec 19, 2024	49.80	51.60	49.80	51.10	51.10	8,643,606
Dec 18, 2024	49.95	51.00	49.55	51.00	51.00	7,216,551
Dec 17, 2024	49.85	50.60	49.80	50.00	50.00	8,311,710
Dec 16, 2024	49.15	50.30	48.85	49.75	49.75	5,581,115
Dec 13, 2024	48.85	49.10	47.95	49.10	49.10	4,479,528
Dec 12, 2024	49.00	49.15	48.15	49.00	49.00	3,523,276
Dec 11, 2024	48.45	49.00	47.80	49.00	49.00	3,515,106
Dec 10, 2024	48.85	48.90	47.80	48.55	48.55	4,296,260
Dec 9, 2024	48.75	48.95	47.40	48.70	48.70	4,523,191
Dec 6, 2024	49.05	49.40	48.70	49.15	49.15	3,117,095
Dec 5, 2024	48.80	49.15	48.40	49.15	49.15	3,246,722
Dec 4, 2024	49.45	49.45	48.30	48.75	48.75	4,436,127
Dec 3, 2024	48.80	49.70	48.70	49.70	49.70	3,155,383
Dec 2, 2024	48.35	48.85	48.20	48.20	48.20	2,604,308
Nov 29, 2024	48.35	48.50	47.70	48.40	48.40	4,790,526
Nov 28, 2024	48.55	49.10	48.05	48.75	48.75	4,919,100
Nov 27, 2024	50.20	50.30	48.10	48.60	48.60	5,988,203
Nov 26, 2024	50.20	50.70	49.70	50.60	50.60	2,130,184
Nov 25, 2024	49.15	50.30	48.70	50.30	50.30	4,045,450
Nov 22, 2024	48.80	49.40	48.40	49.15	49.15	5,644,296
Nov 21, 2024	48.20	49.20	46.85	49.20	49.20	12,790,511
Nov 20, 2024	48.00	48.00	48.00	48.00	48.00	9,217,202
Nov 19, 2024	48.50	49.25	48.00	49.25	49.25	9,246,900
Nov 18, 2024	47.70	48.45	47.10	48.45	48.45	7,603,400
Nov 15, 2024	48.00	48.30	47.60	47.60	47.60	3,929,520
Nov 14, 2024	47.95	48.40	47.60	47.90	47.90	2,654,863
Nov 13, 2024	48.20	48.55	47.90	48.15	48.15	4,078,147
Nov 12, 2024	48.15	48.80	48.15	48.35	48.35	2,138,350
Nov 11, 2024	48.30	48.80	48.05	48.80	48.80	2,474,065
Nov 8, 2024	48.95	49.35	48.15	48.30	48.30	2,324,485
Nov 7, 2024	48.65	49.70	48.50	48.95	48.95	2,406,012
Nov 6, 2024	49.00	49.00	48.15	48.15	48.15	2,791,642
Nov 5, 2024	49.80	50.20	48.95	49.00	49.00	2,692,121
Nov 4, 2024	49.80	50.70	49.55	49.90	49.90	2,661,394
Nov 1, 2024	49.05	50.50	49.05	49.50	49.50	3,709,749
Oct 30, 2024	50.00	50.40	49.40	49.45	49.45	1,963,000
Oct 29, 2024	50.10	50.60	49.70	49.70	49.70	2,889,627
Oct 28, 2024	51.10	51.40	50.10	50.10	50.10	2,841,100
Oct 25, 2024	52.50	52.50	51.10	51.10	51.10	3,105,900
Oct 24, 2024	52.80	53.00	51.70	52.30	52.30	3,093,239
Oct 23, 2024	53.50	53.50	52.80	52.80	52.80	2,402,785
Oct 22, 2024	53.70	54.10	53.10	53.40	53.40	1,757,375
Oct 21, 2024	55.00	55.00	53.50	53.60	53.60	2,456,322
Oct 18, 2024	54.60	55.40	54.00	54.30	54.30	1,669,496
Oct 17, 2024	54.50	55.60	54.20	54.20	54.20	3,191,108
Oct 16, 2024	53.90	55.00	53.50	54.70	54.70	6,094,100
Oct 15, 2024	54.40	55.10	53.70	53.70	53.70	2,901,799
Oct 14, 2024	53.50	54.90	53.30	54.50	54.50	3,696,414
Oct 11, 2024	54.20	54.70	53.30	53.30	53.30	2,268,777
Oct 9, 2024	55.80	55.80	54.10	54.10	54.10	3,591,043
Oct 8, 2024	56.30	56.60	55.50	55.50	55.50	2,500,328
Oct 7, 2024	56.40	57.50	56.40	56.80	56.80	1,897,586
Oct 4, 2024	56.10	56.90	55.80	55.80	55.80	3,793,359
Oct 1, 2024	56.90	57.30	55.80	56.30	56.30	2,947,583
Sep 30, 2024	56.40	57.10	55.70	56.00	56.00	2,555,650
Sep 27, 2024	57.00	57.30	56.20	56.20	56.20	2,476,074
Sep 26, 2024	56.60	57.30	55.90	56.90	56.90	2,957,791
Sep 25, 2024	56.00	56.60	55.10	56.60	56.60	3,199,702
Sep 24, 2024	56.00	56.30	54.60	56.00	56.00	4,437,443
Sep 23, 2024	53.60	56.40	53.60	56.40	56.40	5,228,398
Sep 20, 2024	53.00	53.50	52.60	53.30	53.30	3,070,744
Sep 19, 2024	51.70	52.50	51.70	52.20	52.20	2,795,710
Sep 18, 2024	52.50	53.20	51.30	51.30	51.30	3,396,794
Sep 16, 2024	52.80	53.00	52.30	52.50	52.50	1,680,350
Sep 13, 2024	52.40	53.10	52.30	52.50	52.50	1,311,210
Sep 12, 2024	52.50	53.30	52.20	52.40	52.40	1,214,782
Sep 11, 2024	52.80	53.50	52.40	52.40	52.40	1,850,244
Sep 10, 2024	53.30	53.50	52.80	52.90	52.90	1,543,714
Sep 9, 2024	52.50	54.10	52.50	53.20	53.20	3,291,067
Sep 6, 2024	52.20	54.10	51.60	53.80	53.80	2,768,230
Sep 5, 2024	52.60	54.00	52.00	52.00	52.00	2,796,189
Sep 4, 2024	52.70	54.00	51.20	52.40	52.40	5,421,243
Sep 3, 2024	53.50	54.90	53.50	54.20	54.20	2,474,325
Sep 2, 2024	53.40	54.00	53.10	53.50	53.50	1,263,562
Aug 30, 2024	54.10	54.20	53.30	53.70	53.70	1,420,157
Aug 29, 2024	53.50	54.10	53.10	53.90	53.90	1,581,281
Aug 28, 2024	53.40	54.00	53.10	53.10	53.10	1,300,204
Aug 27, 2024	54.50	54.50	53.60	53.70	53.70	1,891,552
Aug 26, 2024	54.20	54.80	54.00	54.50	54.50	2,126,822
Aug 23, 2024	53.00	54.00	52.80	53.70	53.70	1,367,128
Aug 22, 2024	54.30	54.50	53.00	53.00	53.00	1,875,593
Aug 21, 2024	54.20	54.80	53.90	54.80	54.80	2,599,199
Aug 20, 2024	54.70	54.80	53.40	53.70	53.70	2,690,410
Aug 19, 2024	53.90	55.10	53.90	54.30	54.30	1,863,114
Aug 16, 2024	54.50	55.00	53.80	54.50	54.50	1,355,312
Aug 15, 2024	55.30	55.30	53.50	53.80	53.80	1,739,150
Aug 14, 2024	53.20	55.20	53.10	54.80	54.80	2,569,155
Aug 13, 2024	53.30	53.60	52.80	53.20	53.20	1,426,230
Aug 12, 2024	52.60	53.40	52.00	52.90	52.90	1,855,836
Aug 9, 2024	52.80	53.60	52.40	52.70	52.70	2,171,560
Aug 8, 2024	52.80	53.20	52.20	52.60	52.60	1,691,363
Aug 7, 2024	52.60	54.60	52.60	53.80	53.80	1,645,592
Aug 6, 2024	54.00	54.50	50.90	53.10	53.10	5,670,929
Aug 5, 2024	54.30	54.40	52.80	53.00	53.00	6,155,544
Aug 2, 2024	59.00	59.10	58.00	58.60	58.60	2,298,191
Aug 1, 2024	59.20	59.30	58.80	59.30	59.30	1,890,318
Jul 31, 2024	58.10	59.00	57.80	58.80	58.80	2,478,147
Jul 30, 2024	58.10	58.30	57.10	58.10	58.10	2,548,852
Jul 29, 2024	59.00	59.40	57.70	58.20	58.20	2,921,418
Jul 26, 2024	59.50	59.50	58.10	58.20	58.20	4,704,704
Jul 23, 2024	58.90	60.20	58.90	59.90	59.90	3,062,151
Jul 22, 2024	59.40	60.90	58.30	58.90	58.90	8,587,690
Jul 19, 2024	60.50	60.50	59.10	59.40	59.40	9,154,540
Jul 18, 2024	61.40	61.70	60.60	60.90	60.90	9,050,114
Jul 17, 2024	61.40	62.00	60.90	61.20	61.20	8,739,075
Jul 16, 2024	61.30	61.90	60.50	61.10	61.10	7,733,621
Jul 15, 2024	61.90	61.90	59.70	61.20	61.20	6,521,179
Jul 12, 2024	61.90	62.80	61.50	62.20	62.20	3,886,831
Jul 11, 2024	63.80	63.80	61.80	62.40	62.40	2,945,251
Jul 10, 2024	62.00	63.20	61.30	62.80	62.80	3,542,296
Jul 9, 2024	62.30	62.40	61.40	61.50	61.50	3,527,771
Jul 8, 2024	62.60	63.00	61.90	62.30	62.30	2,654,786
Jul 5, 2024	63.80	64.20	62.30	62.40	62.40	2,517,879
Jul 4, 2024	65.50	66.20	63.30	63.70	63.70	4,011,621
Jul 3, 2024	64.00	66.00	63.80	65.30	65.30	6,297,956
Jul 2, 2024	63.40	63.90	62.70	63.80	63.80	3,396,169
Jul 1, 2024	60.90	63.80	60.80	63.80	63.80	5,208,952
Jun 28, 2024	60.20	61.80	60.20	60.90	60.90	10,135,022
Jun 27, 2024	62.00	63.30	59.90	59.90	59.90	10,956,881
Jun 26, 2024	3.00 Dividend
Jun 26, 2024	62.60	63.40	60.90	62.60	62.60	10,589,080
Jun 25, 2024	67.00	67.30	66.30	66.50	63.50	7,650,955
Jun 24, 2024	67.20	68.00	66.80	66.80	63.79	6,393,662
Jun 21, 2024	66.70	68.00	65.80	68.00	64.93	8,534,468
Jun 20, 2024	66.80	67.90	65.00	67.40	64.36	9,222,859
Jun 19, 2024	66.30	68.00	65.70	67.00	63.98	10,587,267
Jun 18, 2024	63.40	66.50	63.20	66.00	63.02	9,025,760
Jun 17, 2024	61.40	63.60	61.20	63.50	60.64	5,778,843
Jun 14, 2024	62.20	63.30	61.40	61.50	58.73	3,988,280
Jun 13, 2024	63.90	64.20	62.30	62.50	59.68	4,798,675
Jun 12, 2024	63.80	64.40	62.50	64.20	61.30	9,152,912
Jun 11, 2024	61.40	64.00	61.40	63.00	60.16	14,490,029
Jun 7, 2024	61.30	62.50	60.70	61.00	58.25	11,962,197
Jun 6, 2024	59.30	61.00	59.10	60.40	57.68	11,041,193
Jun 5, 2024	58.70	60.60	58.10	59.40	56.72	12,068,903
Jun 4, 2024	58.90	59.70	57.40	58.80	56.15	12,053,883
Jun 3, 2024	59.90	59.90	58.50	58.90	56.24	11,475,451
May 31, 2024	61.90	62.00	60.00	60.00	57.29	11,585,615
May 30, 2024	60.70	62.30	60.40	62.00	59.20	9,414,130
May 29, 2024	62.00	62.50	59.10	61.60	58.82	11,922,890
May 28, 2024	63.00	63.40	61.30	62.20	59.39	9,119,881
May 27, 2024	63.70	64.50	62.30	64.30	61.40	9,186,943
May 24, 2024	62.50	64.00	62.00	63.70	60.83	8,106,367
May 23, 2024	62.00	63.60	61.20	63.60	60.73	11,130,640
May 22, 2024	64.50	64.60	61.80	62.20	59.39	10,722,929
May 21, 2024	67.00	67.10	63.60	63.60	60.73	16,577,014
May 20, 2024	63.00	67.40	62.40	67.10	64.07	18,801,772
May 17, 2024	60.00	63.30	58.70	63.30	60.44	13,759,244
May 16, 2024	58.80	60.00	58.60	60.00	57.29	6,454,014
May 15, 2024	58.40	59.90	58.40	58.40	55.77	4,949,103
May 14, 2024	59.00	59.50	58.20	58.40	55.77	4,396,782
May 13, 2024	59.30	59.30	55.80	59.00	56.34	7,583,972
May 10, 2024	56.40	59.80	56.40	59.80	57.10	11,745,294
May 9, 2024	58.00	58.00	56.00	56.00	53.47	4,058,646
May 8, 2024	57.90	58.10	57.20	57.20	54.62	3,151,748
May 7, 2024	58.00	58.40	57.40	57.50	54.91	3,190,842
May 6, 2024	56.20	58.30	56.00	58.00	55.38	6,889,830
May 3, 2024	58.00	58.40	57.00	57.20	54.62	4,142,588
May 2, 2024	56.00	58.50	55.90	58.00	55.38	8,792,799
Apr 30, 2024	56.00	56.50	55.70	56.10	53.57	4,195,810
Apr 29, 2024	55.50	56.20	55.50	55.70	53.19	3,406,899
Apr 26, 2024	55.00	55.80	54.80	55.10	52.61	2,097,848
Apr 25, 2024	55.50	56.10	55.20	55.20	52.71	3,776,459
Apr 24, 2024	56.00	56.20	55.00	56.20	53.66	9,159,809
Apr 23, 2024	56.10	56.30	54.90	56.20	53.66	10,898,058
Apr 22, 2024	54.40	55.90	53.60	55.90	53.38	13,738,091
Apr 19, 2024	55.00	55.30	52.40	54.00	51.56	14,451,372
Apr 18, 2024	55.50	56.90	52.20	56.90	54.33	12,104,533
Apr 17, 2024	55.00	55.80	54.80	55.50	53.00	2,933,978
Apr 16, 2024	56.40	56.40	54.00	54.50	52.04	5,354,772
Apr 15, 2024	55.00	56.50	54.80	56.40	53.86	4,235,934
Apr 12, 2024	56.00	56.40	55.00	55.20	52.71	3,641,928
Apr 11, 2024	56.00	56.30	55.50	56.00	53.47	2,732,054
Apr 10, 2024	56.40	56.40	55.70	56.00	53.47	4,683,245
Apr 9, 2024	54.60	55.80	54.60	55.60	53.09	3,132,244
Apr 8, 2024	55.20	55.20	54.30	55.00	52.52	3,083,669
Apr 3, 2024	53.90	55.40	53.60	55.30	52.81	6,359,241
Apr 2, 2024	52.00	53.00	51.90	53.00	50.61	2,899,091
Apr 1, 2024	51.60	52.30	51.50	52.10	49.75	2,333,998
Mar 29, 2024	51.80	52.00	51.10	51.50	49.18	1,432,000
Mar 28, 2024	51.40	52.10	51.40	51.60	49.27	3,509,029
Mar 27, 2024	50.30	51.10	50.20	51.00	48.70	3,016,820
Mar 26, 2024	51.10	51.20	50.10	50.50	48.22	3,415,723
Mar 25, 2024	52.70	52.70	50.40	50.90	48.60	4,806,775
Mar 22, 2024	51.90	52.80	51.80	52.50	50.13	6,503,822
Mar 21, 2024	51.00	51.80	50.90	51.60	49.27	3,553,588
Mar 20, 2024	50.60	50.80	50.00	50.70	48.41	5,359,766
Mar 19, 2024	48.90	50.60	48.90	50.60	48.32	7,262,928
Mar 18, 2024	49.20	49.45	48.60	48.80	46.60	2,396,069
Mar 15, 2024	49.15	49.15	48.15	48.60	46.41	3,721,001
Mar 14, 2024	48.80	49.35	48.80	49.15	46.93	4,598,027
Mar 13, 2024	48.00	48.80	47.95	48.70	46.50	4,033,974
Mar 12, 2024	47.70	48.00	47.55	48.00	45.83	2,424,458
Mar 11, 2024	47.95	48.30	47.45	47.50	45.36	3,458,844
Mar 8, 2024	48.10	48.30	47.45	47.85	45.69	4,604,371
Mar 7, 2024	47.85	48.20	47.55	48.15	45.98	5,071,840
Mar 6, 2024	47.50	47.85	46.80	47.85	45.69	4,323,540
Mar 5, 2024	45.90	47.80	45.90	47.40	45.26	7,186,210
Mar 4, 2024	45.25	45.95	45.20	45.80	43.73	4,682,651
Mar 1, 2024	44.70	44.75	44.40	44.70	42.68	1,954,849
Feb 29, 2024	44.95	44.95	44.30	44.65	42.64	5,211,770
Feb 27, 2024	44.20	44.60	43.80	44.60	42.59	11,961,472

2890.TW SinoPac Financial Holdings Company Limited

22.75

0.00%

2812.TW Taichung Commercial Bank Co., Ltd.

19.00

+1.06%

2801.TW Chang Hwa Commercial Bank, Ltd.

18.15

+0.55%

5876.TW The Shanghai Commercial & Savings Bank, Ltd.

44.00

-0.34%

2836.TW Bank of Kaohsiung Co., Ltd.

11.65

+0.43%

2845.TW Far Eastern International Bank Ltd.

13.80

+0.36%

2838.TW Union Bank of Taiwan

15.70

+0.64%

2880.TW Hua Nan Financial Holdings Co., Ltd.

27.85

+0.18%

2834.TW Taiwan Business Bank, Ltd.

15.65

+0.64%

2897.TW O-Bank Co., Ltd.

9.96

+0.30%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

King's Town Bank Co., Ltd. (2809.TW)

Related Tickers