Taiwan - Delayed Quote TWD

King's Town Bank (2809.TW)

55.10 -0.10 (-0.18%)
At close: April 26 at 1:30 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 55.00 55.80 54.80 55.10 55.10 2,097,848
Apr 25, 2024 55.50 56.10 55.20 55.20 55.20 3,776,459
Apr 24, 2024 56.00 56.20 55.00 56.20 56.20 9,159,809
Apr 23, 2024 56.10 56.30 54.90 56.20 56.20 10,898,058
Apr 22, 2024 54.40 55.90 53.60 55.90 55.90 13,738,091
Apr 19, 2024 55.00 55.30 52.40 54.00 54.00 14,451,372
Apr 18, 2024 55.50 56.90 52.20 56.90 56.90 12,104,533
Apr 17, 2024 55.00 55.80 54.80 55.50 55.50 2,933,978
Apr 16, 2024 56.40 56.40 54.00 54.50 54.50 5,354,772
Apr 15, 2024 55.00 56.50 54.80 56.40 56.40 4,235,934
Apr 12, 2024 56.00 56.40 55.00 55.20 55.20 3,641,928
Apr 11, 2024 56.00 56.30 55.50 56.00 56.00 2,732,054
Apr 10, 2024 56.40 56.40 55.70 56.00 56.00 4,683,245
Apr 9, 2024 54.60 55.80 54.60 55.60 55.60 3,132,244
Apr 8, 2024 55.20 55.20 54.30 55.00 55.00 3,083,669
Apr 3, 2024 53.90 55.40 53.60 55.30 55.30 6,359,241
Apr 2, 2024 52.00 53.00 51.90 53.00 53.00 2,899,091
Apr 1, 2024 51.60 52.30 51.50 52.10 52.10 2,333,998
Mar 29, 2024 51.80 52.00 51.10 51.50 51.50 1,432,000
Mar 28, 2024 51.40 52.10 51.40 51.60 51.60 3,509,029
Mar 27, 2024 50.30 51.10 50.20 51.00 51.00 3,016,820
Mar 26, 2024 51.10 51.20 50.10 50.50 50.50 3,415,723
Mar 25, 2024 52.70 52.70 50.40 50.90 50.90 4,806,775
Mar 22, 2024 51.90 52.80 51.80 52.50 52.50 6,503,822
Mar 21, 2024 51.00 51.80 50.90 51.60 51.60 3,553,588
Mar 20, 2024 50.60 50.80 50.00 50.70 50.70 5,359,766
Mar 19, 2024 48.90 50.60 48.90 50.60 50.60 7,262,928
Mar 18, 2024 49.20 49.45 48.60 48.80 48.80 2,396,069
Mar 15, 2024 49.15 49.15 48.15 48.60 48.60 3,721,001
Mar 14, 2024 48.80 49.35 48.80 49.15 49.15 4,598,027
Mar 13, 2024 48.00 48.80 47.95 48.70 48.70 4,033,974
Mar 12, 2024 47.70 48.00 47.55 48.00 48.00 2,424,458
Mar 11, 2024 47.95 48.30 47.45 47.50 47.50 3,458,844
Mar 8, 2024 48.10 48.30 47.45 47.85 47.85 4,604,371
Mar 7, 2024 47.85 48.20 47.55 48.15 48.15 5,071,840
Mar 6, 2024 47.50 47.85 46.80 47.85 47.85 4,323,540
Mar 5, 2024 45.90 47.80 45.90 47.40 47.40 7,186,210
Mar 4, 2024 45.25 45.95 45.20 45.80 45.80 4,682,651
Mar 1, 2024 44.70 44.75 44.40 44.70 44.70 1,954,849
Feb 29, 2024 44.95 44.95 44.30 44.65 44.65 5,211,770
Feb 27, 2024 44.20 44.60 43.80 44.60 44.60 11,961,472
Feb 26, 2024 40.85 41.50 40.85 41.45 41.45 2,957,672
Feb 23, 2024 40.65 40.75 40.55 40.70 40.70 948,430
Feb 22, 2024 40.80 40.80 40.55 40.70 40.70 1,444,430
Feb 21, 2024 40.75 40.90 40.75 40.80 40.80 616,308
Feb 20, 2024 40.85 40.90 40.70 40.80 40.80 1,011,990
Feb 19, 2024 40.80 41.10 40.70 40.90 40.90 970,456
Feb 16, 2024 41.05 41.10 40.65 40.85 40.85 1,168,780
Feb 15, 2024 40.95 41.15 40.65 40.90 40.90 1,594,431
Feb 5, 2024 40.85 41.25 40.85 41.15 41.15 2,296,678
Feb 2, 2024 41.00 41.00 40.50 40.55 40.55 829,636
Feb 1, 2024 41.00 41.00 40.65 40.85 40.85 571,474
Jan 31, 2024 40.60 40.90 40.55 40.75 40.75 430,518
Jan 30, 2024 40.70 40.75 40.35 40.65 40.65 1,408,000
Jan 29, 2024 41.00 41.00 40.65 40.75 40.75 674,617
Jan 26, 2024 41.10 41.25 41.00 41.20 41.20 563,499
Jan 25, 2024 41.15 41.40 41.10 41.20 41.20 1,315,287
Jan 24, 2024 40.85 41.05 40.55 41.00 41.00 917,694
Jan 23, 2024 40.80 40.95 40.55 40.85 40.85 1,099,818
Jan 22, 2024 41.45 41.45 40.80 41.00 41.00 1,200,113
Jan 19, 2024 41.50 41.50 40.70 41.35 41.35 2,161,234
Jan 18, 2024 40.90 41.25 40.50 41.25 41.25 2,874,693
Jan 17, 2024 39.80 40.95 39.80 40.90 40.90 6,013,771
Jan 16, 2024 40.40 40.45 40.15 40.30 40.30 1,939,711
Jan 15, 2024 40.75 40.75 40.40 40.60 40.60 761,273
Jan 12, 2024 40.90 40.90 40.40 40.60 40.60 860,553
Jan 11, 2024 40.50 40.80 40.50 40.80 40.80 1,508,909
Jan 10, 2024 40.15 40.40 40.15 40.40 40.40 1,249,744
Jan 9, 2024 40.85 40.85 40.25 40.45 40.45 1,124,845
Jan 8, 2024 40.60 40.80 40.60 40.75 40.75 1,643,525
Jan 5, 2024 40.55 40.80 40.45 40.60 40.60 1,971,932
Jan 4, 2024 40.05 40.50 40.05 40.40 40.40 3,266,034
Jan 3, 2024 39.90 40.00 39.70 39.70 39.70 1,135,113
Jan 2, 2024 39.90 40.05 39.70 40.00 40.00 1,395,847
Dec 29, 2023 39.85 40.00 39.65 39.95 39.95 1,803,921
Dec 28, 2023 39.35 39.85 39.30 39.85 39.85 1,556,258
Dec 27, 2023 39.50 39.70 39.25 39.50 39.50 1,209,541
Dec 26, 2023 39.50 39.55 39.35 39.35 39.35 537,352
Dec 25, 2023 39.25 39.60 39.25 39.35 39.35 601,291
Dec 22, 2023 38.80 39.50 38.70 39.25 39.25 3,794,450
Dec 21, 2023 39.00 39.10 38.10 38.60 38.60 4,914,342
Dec 20, 2023 39.10 39.45 38.95 39.00 39.00 3,949,454
Dec 19, 2023 39.70 39.75 39.00 39.00 39.00 4,546,818
Dec 18, 2023 40.00 40.30 39.45 39.80 39.80 3,525,291
Dec 15, 2023 40.10 40.35 39.95 39.95 39.95 2,497,477
Dec 14, 2023 39.95 40.05 39.75 39.95 39.95 2,164,982
Dec 13, 2023 40.05 40.05 39.70 39.70 39.70 1,338,053
Dec 12, 2023 40.05 40.20 39.90 40.05 40.05 1,138,895
Dec 11, 2023 40.15 40.15 39.95 40.10 40.10 734,104
Dec 8, 2023 40.25 40.40 40.05 40.15 40.15 791,353
Dec 7, 2023 40.35 40.45 40.15 40.25 40.25 938,007
Dec 6, 2023 40.40 40.45 40.30 40.35 40.35 1,024,797
Dec 5, 2023 40.10 40.40 40.10 40.30 40.30 2,887,358
Dec 4, 2023 39.85 39.85 39.60 39.70 39.70 715,222
Dec 1, 2023 39.40 39.95 39.40 39.85 39.85 1,789,425
Nov 30, 2023 39.40 39.70 39.15 39.40 39.40 1,806,413
Nov 29, 2023 39.50 39.65 39.30 39.40 39.40 846,896
Nov 28, 2023 39.50 39.60 39.40 39.45 39.45 882,164
Nov 27, 2023 39.40 39.65 39.30 39.50 39.50 1,148,305
Nov 24, 2023 39.40 39.45 39.05 39.35 39.35 718,050
Nov 23, 2023 39.60 39.70 39.20 39.40 39.40 837,739
Nov 22, 2023 39.15 39.75 38.90 39.65 39.65 2,351,298
Nov 21, 2023 38.65 39.20 38.65 39.20 39.20 3,208,390
Nov 20, 2023 38.50 38.55 38.15 38.45 38.45 848,994
Nov 17, 2023 38.45 38.65 38.40 38.50 38.50 923,140
Nov 16, 2023 38.55 38.60 38.45 38.60 38.60 657,356
Nov 15, 2023 38.35 38.60 38.20 38.55 38.55 1,765,796
Nov 14, 2023 38.30 38.40 38.10 38.40 38.40 846,918
Nov 13, 2023 38.40 38.40 38.15 38.20 38.20 729,536
Nov 10, 2023 38.10 38.45 38.05 38.40 38.40 482,604
Nov 9, 2023 38.70 38.70 38.10 38.15 38.15 1,536,251
Nov 8, 2023 38.30 38.80 38.15 38.80 38.80 2,439,033
Nov 7, 2023 37.90 38.35 37.70 38.30 38.30 1,493,983
Nov 6, 2023 37.70 38.15 37.70 38.00 38.00 1,582,476
Nov 3, 2023 37.35 37.80 37.30 37.75 37.75 1,172,667
Nov 2, 2023 37.30 37.55 37.25 37.30 37.30 925,566
Nov 1, 2023 37.15 37.35 36.95 37.15 37.15 1,126,352
Oct 31, 2023 37.95 37.95 37.05 37.15 37.15 1,884,070
Oct 30, 2023 37.65 37.85 37.50 37.55 37.55 465,305
Oct 27, 2023 37.65 37.85 37.45 37.60 37.60 697,450
Oct 26, 2023 37.40 37.70 37.30 37.50 37.50 891,020
Oct 25, 2023 37.90 37.90 37.50 37.60 37.60 1,150,317
Oct 24, 2023 37.75 37.90 37.55 37.75 37.75 754,816
Oct 23, 2023 37.95 38.00 37.70 37.70 37.70 788,305
Oct 20, 2023 38.40 38.40 37.85 37.95 37.95 1,595,588
Oct 19, 2023 38.60 38.90 38.25 38.30 38.30 2,300,568
Oct 18, 2023 38.35 38.80 38.10 38.70 38.70 5,118,294
Oct 17, 2023 38.20 38.30 38.00 38.15 38.15 2,206,628
Oct 16, 2023 37.75 38.10 37.75 38.00 38.00 1,368,312
Oct 13, 2023 37.50 38.25 37.50 38.00 38.00 2,751,417
Oct 12, 2023 37.80 37.80 37.40 37.65 37.65 1,072,416
Oct 11, 2023 37.30 37.90 37.25 37.80 37.80 1,754,567
Oct 6, 2023 37.25 37.40 37.20 37.35 37.35 549,164
Oct 5, 2023 37.25 37.60 37.20 37.25 37.25 1,031,228
Oct 4, 2023 37.35 37.50 37.15 37.30 37.30 1,880,647
Oct 3, 2023 37.20 37.20 36.90 37.10 37.10 755,637
Oct 2, 2023 37.10 37.20 36.95 37.20 37.20 619,042
Sep 28, 2023 37.30 37.30 37.10 37.10 37.10 373,802
Sep 27, 2023 37.30 37.40 37.20 37.30 37.30 740,365
Sep 26, 2023 37.30 37.40 37.15 37.40 37.40 845,248
Sep 25, 2023 36.90 37.45 36.90 37.30 37.30 1,168,588
Sep 22, 2023 37.10 37.15 36.90 36.90 36.90 1,387,600
Sep 21, 2023 37.15 37.30 37.05 37.25 37.25 1,378,351
Sep 20, 2023 37.15 37.30 37.10 37.30 37.30 790,454
Sep 19, 2023 37.25 37.30 37.10 37.15 37.15 810,081
Sep 18, 2023 37.00 37.35 37.00 37.35 37.35 934,921
Sep 15, 2023 37.10 37.20 36.80 37.20 37.20 1,364,403
Sep 14, 2023 36.70 37.20 36.70 37.10 37.10 981,250
Sep 13, 2023 36.70 36.85 36.65 36.75 36.75 415,617
Sep 12, 2023 36.50 36.75 36.40 36.70 36.70 508,804
Sep 11, 2023 36.80 36.80 36.40 36.55 36.55 710,685
Sep 8, 2023 36.35 36.60 36.35 36.60 36.60 615,266
Sep 7, 2023 36.60 36.70 36.45 36.60 36.60 931,466
Sep 6, 2023 36.85 36.90 36.60 36.70 36.70 803,429
Sep 5, 2023 37.20 37.30 36.85 36.90 36.90 1,062,332
Sep 4, 2023 36.80 37.40 36.75 37.40 37.40 1,080,589
Sep 1, 2023 36.90 37.05 36.80 36.90 36.90 408,807
Aug 31, 2023 37.10 37.10 36.70 36.90 36.90 964,605
Aug 30, 2023 37.15 37.15 37.00 37.15 37.15 681,122
Aug 29, 2023 36.95 37.15 36.90 37.05 37.05 601,617
Aug 28, 2023 36.80 37.00 36.65 36.90 36.90 1,146,849
Aug 25, 2023 36.55 36.80 36.55 36.70 36.70 1,167,739
Aug 24, 2023 36.60 36.60 36.40 36.55 36.55 715,943
Aug 23, 2023 36.55 36.65 36.40 36.60 36.60 601,645
Aug 22, 2023 36.50 36.70 36.35 36.60 36.60 1,174,854
Aug 21, 2023 36.60 36.60 36.35 36.40 36.40 600,101
Aug 18, 2023 36.25 36.60 36.00 36.35 36.35 787,283
Aug 17, 2023 36.10 36.30 35.80 36.30 36.30 1,380,324
Aug 16, 2023 36.25 36.30 36.05 36.25 36.25 751,268
Aug 15, 2023 36.35 36.50 36.10 36.45 36.45 832,825
Aug 14, 2023 36.45 36.55 35.90 36.25 36.25 1,910,470
Aug 11, 2023 36.65 36.80 36.45 36.55 36.55 690,592
Aug 10, 2023 36.45 36.60 36.40 36.55 36.55 663,049
Aug 9, 2023 36.65 36.65 36.45 36.50 36.50 845,188
Aug 8, 2023 36.50 36.80 36.35 36.70 36.70 994,314
Aug 7, 2023 36.70 36.75 36.40 36.55 36.55 1,011,130
Aug 4, 2023 36.60 36.90 36.35 36.70 36.70 4,135,072
Aug 2, 2023 36.25 36.30 35.90 35.95 35.95 1,217,619
Aug 1, 2023 36.10 36.25 36.00 36.15 36.15 669,805
Jul 31, 2023 36.15 36.35 35.85 36.00 36.00 2,217,620
Jul 28, 2023 36.20 36.40 36.00 36.10 36.10 1,444,462
Jul 27, 2023 36.20 36.25 36.00 36.05 36.05 1,318,064
Jul 26, 2023 35.80 36.15 35.60 36.00 36.00 1,362,095
Jul 25, 2023 36.10 36.15 35.60 35.80 35.80 2,449,482
Jul 24, 2023 36.25 36.30 35.90 35.95 35.95 1,924,162
Jul 21, 2023 36.45 36.45 36.20 36.30 36.30 1,029,041
Jul 20, 2023 36.15 36.50 36.15 36.40 36.40 997,699
Jul 19, 2023 36.40 36.60 36.05 36.25 36.25 1,263,685
Jul 18, 2023 36.45 36.45 36.20 36.35 36.35 903,813
Jul 17, 2023 36.15 36.40 36.05 36.35 36.35 1,386,124
Jul 14, 2023 36.20 36.20 36.00 36.15 36.15 855,263
Jul 13, 2023 36.10 36.35 36.10 36.10 36.10 1,256,250
Jul 12, 2023 36.05 36.15 36.05 36.05 36.05 524,608
Jul 11, 2023 36.00 36.15 35.95 36.10 36.10 708,094
Jul 10, 2023 36.00 36.30 35.90 36.00 36.00 666,361
Jul 7, 2023 36.40 36.40 35.90 36.10 36.10 949,335
Jul 6, 2023 36.20 36.40 36.10 36.15 36.15 1,279,866
Jul 5, 2023 36.15 36.70 36.00 36.25 36.25 4,207,392
Jul 4, 2023 35.60 35.60 35.45 35.55 35.55 670,620
Jul 3, 2023 35.55 35.65 35.40 35.60 35.60 674,155
Jun 30, 2023 35.60 35.60 35.45 35.55 35.55 392,346
Jun 29, 2023 35.55 35.60 35.40 35.55 35.55 511,272
Jun 28, 2023 35.35 35.40 35.20 35.40 35.40 1,231,460
Jun 27, 2023 35.55 35.55 35.20 35.35 35.35 1,313,177
Jun 26, 2023 35.65 35.65 35.25 35.55 35.55 1,781,348
Jun 21, 2023 36.00 36.00 35.35 35.65 35.65 2,198,706
Jun 20, 2023 35.75 36.05 35.40 35.95 35.95 4,146,614
Jun 19, 2023 35.40 35.95 35.05 35.85 35.85 4,973,488
Jun 16, 2023 36.20 36.20 35.30 35.30 35.30 4,641,603
Jun 15, 2023 36.00 36.05 35.70 36.05 36.05 1,877,145
Jun 14, 2023 35.75 36.00 35.55 35.90 35.90 2,178,300
Jun 13, 2023 35.35 35.85 35.30 35.75 35.75 2,562,507
Jun 12, 2023 35.65 35.65 35.25 35.35 35.35 1,380,687
Jun 9, 2023 35.35 35.50 35.20 35.45 35.45 1,475,520
Jun 8, 2023 35.35 35.45 35.15 35.20 35.20 1,350,731
Jun 7, 2023 1.10 Dividend
Jun 7, 2023 35.30 35.50 35.25 35.35 35.35 3,558,704
Jun 6, 2023 36.10 36.30 36.10 36.25 35.15 3,841,048
Jun 5, 2023 36.05 36.65 36.05 36.10 35.00 2,958,309
Jun 2, 2023 35.65 35.90 35.65 35.85 34.76 971,141
Jun 1, 2023 35.80 35.80 35.50 35.75 34.67 1,444,182
May 31, 2023 35.35 35.95 35.35 35.95 34.86 2,116,732
May 30, 2023 35.55 35.60 35.25 35.40 34.33 1,150,350
May 29, 2023 35.30 35.50 35.30 35.35 34.28 953,469
May 26, 2023 35.35 35.35 35.10 35.30 34.23 1,947,693
May 25, 2023 36.05 36.15 35.35 35.40 34.33 1,900,133
May 24, 2023 35.90 36.10 35.70 36.10 35.00 1,819,467
May 23, 2023 36.25 36.30 35.60 35.90 34.81 1,853,091
May 22, 2023 36.30 36.35 35.95 36.30 35.20 1,386,443
May 19, 2023 35.95 36.15 35.90 36.15 35.05 909,617
May 18, 2023 36.00 36.15 35.85 35.95 34.86 924,756
May 17, 2023 35.50 36.10 35.50 36.10 35.00 2,013,289
May 16, 2023 35.15 35.65 35.15 35.40 34.33 937,140
May 15, 2023 35.10 35.30 34.95 35.10 34.03 430,200
May 12, 2023 35.35 35.35 35.00 35.10 34.03 822,140
May 11, 2023 35.65 35.65 35.35 35.35 34.28 318,512
May 10, 2023 35.60 35.70 35.40 35.45 34.37 463,740
May 9, 2023 35.70 35.90 35.45 35.60 34.52 1,252,205
May 8, 2023 35.35 35.65 35.20 35.55 34.47 803,058
May 5, 2023 35.60 35.60 35.30 35.30 34.23 623,236
May 4, 2023 35.25 35.85 35.25 35.60 34.52 1,532,256
May 3, 2023 35.45 35.45 35.15 35.15 34.08 407,709
May 2, 2023 35.40 35.45 35.20 35.45 34.37 560,611
Apr 28, 2023 35.00 35.25 34.90 35.25 34.18 707,152
Apr 27, 2023 34.95 35.05 34.80 34.85 33.79 457,858
Apr 26, 2023 34.60 34.95 34.50 34.90 33.84 900,979

Related Tickers

2812.TW Taichung Commercial Bank Co., Ltd.
17.45
0.00%
 
2801.TW Chang Hwa Commercial Bank, Ltd.
18.05
0.00%
 
2890.TW SinoPac Financial Holdings Company Limited
21.30
-0.23%
 
2834.TW Taiwan Business Bank, Ltd.
16.45
+0.30%
 
2845.TW Far Eastern International Bank Ltd.
14.80
+0.68%
 
2880.TW Hua Nan Financial Holdings Co., Ltd.
22.55
+0.22%
 
2891.TW CTBC Financial Holding Co., Ltd.
31.15
+0.48%
 
5876.TW The Shanghai Commercial & Savings Bank, Ltd.
45.05
-0.33%
 
2886.TW Mega Financial Holding Co., Ltd.
39.10
+0.26%
 
2887.TW Taishin Financial Holding Co., Ltd.
17.60
+0.86%