King Slide Works Co Ltd (2059.TW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 11110.00 | 11110.00 | 11110.00 | 11110.00 | +10.00% | 310,213 |
| 2026-08-06 | 9555.00 | 10100.00 | 9510.00 | 10100.00 | +6.65% | 645,598 |
| 2026-08-05 | 9500.00 | 9575.00 | 9275.00 | 9470.00 | -0.26% | 694,315 |
| 2026-08-04 | 8720.00 | 9495.00 | 8720.00 | 9495.00 | +9.96% | 807,473 |
| 2026-08-03 | 8380.00 | 8635.00 | 8165.00 | 8635.00 | +10.00% | 562,422 |
| 2026-07-31 | 7850.00 | 7850.00 | 7760.00 | 7850.00 | +9.94% | 212,082 |
| 2026-07-30 | 7035.00 | 7410.00 | 6840.00 | 7140.00 | -0.07% | 702,221 |
| 2026-07-29 | 7450.00 | 7595.00 | 6840.00 | 7145.00 | -4.09% | 827,188 |
| 2026-07-28 | 7715.00 | 7820.00 | 7450.00 | 7450.00 | -9.97% | 557,320 |
| 2026-07-27 | 7780.00 | 8275.00 | 7675.00 | 8275.00 | +6.98% | 491,742 |
| 2026-07-24 | 8005.00 | 8150.00 | 7635.00 | 7735.00 | -5.67% | 546,333 |
| 2026-07-23 | 8300.00 | 8350.00 | 8005.00 | 8200.00 | +0.92% | 442,556 |
| 2026-07-22 | 8370.00 | 8495.00 | 8060.00 | 8125.00 | +1.88% | 381,336 |
| 2026-07-21 | 7700.00 | 7975.00 | 7380.00 | 7975.00 | +2.90% | 1,017,650 |
| 2026-07-20 | 7970.00 | 8090.00 | 7610.00 | 7750.00 | -1.77% | 762,271 |
| 2026-07-17 | 8575.00 | 8575.00 | 7835.00 | 7890.00 | -8.84% | 809,138 |
| 2026-07-16 | 8410.00 | 8900.00 | 8295.00 | 8655.00 | +1.82% | 697,042 |
| 2026-07-15 | 8050.00 | 8660.00 | 8005.00 | 8500.00 | +6.32% | 647,455 |
| 2026-07-14 | 7915.00 | 8000.00 | 7580.00 | 7995.00 | -1.05% | 359,397 |
| 2026-07-13 | 8210.00 | 8340.00 | 7850.00 | 8080.00 | -2.06% | 562,140 |
| 2026-07-10 | 8250.00 | 8250.00 | 8250.00 | 8250.00 | +0.00% | 0 |
| 2026-07-09 | 8255.00 | 8545.00 | 8005.00 | 8250.00 | +1.91% | 662,808 |
| 2026-07-08 | 8415.00 | 8440.00 | 7850.00 | 8095.00 | -2.00% | 575,234 |
| 2026-07-07 | 8560.00 | 8560.00 | 8200.00 | 8260.00 | +6.10% | 1,025,747 |
| 2026-07-06 | 8000.00 | 8000.00 | 7495.00 | 7785.00 | -2.69% | 442,263 |
| 2026-07-03 | 7875.00 | 8150.00 | 7820.00 | 8000.00 | +1.52% | 370,162 |
| 2026-07-02 | 7375.00 | 7880.00 | 7375.00 | 7880.00 | +2.94% | 309,189 |
| 2026-07-01 | 7395.00 | 7875.00 | 7300.00 | 7655.00 | +4.01% | 518,195 |
| 2026-06-30 | 7325.00 | 7425.00 | 6950.00 | 7360.00 | +3.52% | 412,074 |
| 2026-06-29 | 7080.00 | 7275.00 | 6920.00 | 7110.00 | +1.72% | 237,024 |
| 2026-06-26 | 7205.00 | 7480.00 | 6895.00 | 6990.00 | -4.44% | 502,534 |
| 2026-06-25 | 7560.00 | 7795.00 | 7225.00 | 7315.00 | -2.53% | 747,861 |
| 2026-06-24 | 7620.00 | 7620.00 | 7275.00 | 7505.00 | +0.40% | 500,122 |
| 2026-06-23 | 7600.00 | 7695.00 | 7220.00 | 7475.00 | -0.99% | 488,249 |
| 2026-06-22 | 7050.00 | 7550.00 | 7045.00 | 7550.00 | +9.98% | 913,371 |
| 2026-06-18 | 6640.00 | 6895.00 | 6620.00 | 6865.00 | +3.70% | 420,703 |
| 2026-06-17 | 6520.00 | 6770.00 | 6480.00 | 6620.00 | -0.45% | 354,158 |
| 2026-06-16 | 7040.00 | 7050.00 | 6605.00 | 6650.00 | -4.45% | 794,809 |
| 2026-06-15 | 7095.00 | 7195.00 | 6935.00 | 6960.00 | +0.72% | 698,387 |
| 2026-06-12 | 6995.00 | 7040.00 | 6725.00 | 6910.00 | +7.97% | 1,038,885 |
| 2026-06-11 | 6090.00 | 6540.00 | 6090.00 | 6400.00 | +0.47% | 589,391 |
| 2026-06-10 | 6610.00 | 6875.00 | 6345.00 | 6370.00 | -6.25% | 846,977 |
| 2026-06-09 | 6500.00 | 6795.00 | 6285.00 | 6795.00 | +9.95% | 2,018,202 |
| 2026-06-08 | 6000.00 | 6180.00 | 6000.00 | 6180.00 | +9.96% | 502,359 |
| 2026-06-05 | 5250.00 | 5805.00 | 4945.00 | 5620.00 | +5.05% | 1,251,571 |
| 2026-06-04 | 5350.00 | 5475.00 | 5150.00 | 5350.00 | +0.00% | 426,416 |
| 2026-06-03 | 5200.00 | 5375.00 | 5045.00 | 5350.00 | +5.42% | 466,571 |
| 2026-06-02 | 5130.00 | 5205.00 | 4985.00 | 5075.00 | -2.68% | 332,108 |
| 2026-06-01 | 5285.00 | 5345.00 | 5110.00 | 5215.00 | +2.96% | 672,148 |
| 2026-05-29 | 4920.00 | 5145.00 | 4825.00 | 5065.00 | +7.77% | 783,397 |
| 2026-05-28 | 4930.00 | 5120.00 | 4615.00 | 4700.00 | -4.47% | 537,127 |
| 2026-05-27 | 5065.00 | 5195.00 | 4875.00 | 4920.00 | -2.28% | 507,143 |
| 2026-05-26 | 4980.00 | 5110.00 | 4970.00 | 5035.00 | +1.10% | 282,286 |
| 2026-05-25 | 5290.00 | 5290.00 | 4980.00 | 4980.00 | -2.16% | 236,292 |
| 2026-05-22 | 4605.00 | 5200.00 | 4605.00 | 5090.00 | +3.98% | 184,289 |
| 2026-05-21 | 4880.00 | 4950.00 | 4690.00 | 4895.00 | +8.78% | 227,321 |
| 2026-05-20 | 4600.00 | 4610.00 | 4475.00 | 4500.00 | +1.12% | 330,155 |
| 2026-05-19 | 4765.00 | 4765.00 | 4450.00 | 4450.00 | -6.61% | 270,656 |
| 2026-05-18 | 4730.00 | 4765.00 | 4525.00 | 4765.00 | -1.95% | 271,147 |
| 2026-05-15 | 5160.00 | 5160.00 | 4725.00 | 4860.00 | -2.99% | 238,712 |
| 2026-05-14 | 5400.00 | 5400.00 | 5010.00 | 5010.00 | -4.57% | 197,401 |
| 2026-05-13 | 5350.00 | 5350.00 | 5005.00 | 5250.00 | -3.58% | 380,806 |
| 2026-05-12 | 5450.00 | 5600.00 | 5280.00 | 5445.00 | -1.36% | 911,432 |
| 2026-05-11 | 5300.00 | 5615.00 | 5280.00 | 5520.00 | +3.76% | 1,735,413 |
| 2026-05-08 | 5320.00 | 5320.00 | 5185.00 | 5320.00 | +9.92% | 1,395,601 |
| 2026-05-07 | 4840.00 | 4840.00 | 4840.00 | 4840.00 | +10.00% | 391,830 |
| 2026-05-06 | 4280.00 | 4530.00 | 4090.00 | 4400.00 | +6.28% | 1,235,548 |
| 2026-05-05 | 4045.00 | 4155.00 | 4000.00 | 4140.00 | +2.10% | 544,370 |
| 2026-05-04 | 3980.00 | 4130.00 | 3895.00 | 4055.00 | +3.71% | 655,206 |
| 2026-04-30 | 4120.00 | 4170.00 | 3910.00 | 3910.00 | -6.01% | 1,192,710 |
| 2026-04-29 | 3980.00 | 4210.00 | 3885.00 | 4160.00 | +4.52% | 901,716 |
| 2026-04-28 | 3970.00 | 4110.00 | 3890.00 | 3980.00 | +0.51% | 815,328 |
| 2026-04-27 | 3880.00 | 4045.00 | 3745.00 | 3960.00 | +4.35% | 1,475,734 |
| 2026-04-24 | 3650.00 | 3870.00 | 3495.00 | 3795.00 | +5.86% | 1,582,435 |
| 2026-04-23 | 4000.00 | 4025.00 | 3550.00 | 3585.00 | -8.89% | 1,077,314 |
| 2026-04-22 | 3905.00 | 3970.00 | 3815.00 | 3935.00 | +2.08% | 519,668 |
| 2026-04-21 | 3790.00 | 3930.00 | 3745.00 | 3855.00 | +2.94% | 666,438 |
| 2026-04-20 | 3735.00 | 3775.00 | 3640.00 | 3745.00 | +2.88% | 744,785 |
| 2026-04-17 | 3490.00 | 3640.00 | 3440.00 | 3640.00 | +5.66% | 920,961 |
| 2026-04-16 | 3515.00 | 3570.00 | 3440.00 | 3445.00 | +0.15% | 571,197 |
| 2026-04-15 | 3510.00 | 3575.00 | 3435.00 | 3440.00 | -0.15% | 607,285 |
| 2026-04-14 | 3405.00 | 3545.00 | 3400.00 | 3445.00 | +3.30% | 948,811 |
| 2026-04-13 | 3380.00 | 3415.00 | 3305.00 | 3335.00 | -0.60% | 524,696 |
| 2026-04-10 | 3375.00 | 3410.00 | 3265.00 | 3355.00 | +2.44% | 435,328 |
| 2026-04-09 | 3305.00 | 3360.00 | 3250.00 | 3275.00 | -1.21% | 404,240 |
| 2026-04-08 | 3320.00 | 3380.00 | 3255.00 | 3315.00 | +4.41% | 460,401 |
| 2026-04-07 | 3400.00 | 3410.00 | 3170.00 | 3175.00 | -5.08% | 465,915 |
| 2026-04-02 | 3500.00 | 3560.00 | 3340.00 | 3345.00 | -3.18% | 491,123 |
| 2026-04-01 | 3320.00 | 3490.00 | 3285.00 | 3455.00 | +8.82% | 747,131 |
| 2026-03-31 | 3350.00 | 3385.00 | 3150.00 | 3175.00 | -8.24% | 901,323 |
| 2026-03-30 | 3545.00 | 3580.00 | 3385.00 | 3460.00 | -3.89% | 418,985 |
| 2026-03-27 | 3615.00 | 3660.00 | 3515.00 | 3600.00 | -0.41% | 395,307 |
| 2026-03-26 | 3620.00 | 3790.00 | 3595.00 | 3615.00 | +0.00% | 696,328 |
| 2026-03-25 | 3550.00 | 3680.00 | 3550.00 | 3615.00 | +2.70% | 744,614 |
| 2026-03-24 | 3500.00 | 3600.00 | 3445.00 | 3520.00 | +3.53% | 881,750 |
| 2026-03-23 | 3280.00 | 3490.00 | 3275.00 | 3400.00 | -0.15% | 735,221 |
| 2026-03-20 | 3575.00 | 3575.00 | 3405.00 | 3405.00 | -4.76% | 1,027,168 |
| 2026-03-19 | 3400.00 | 3655.00 | 3365.00 | 3575.00 | +4.84% | 1,031,765 |
| 2026-03-18 | 3410.00 | 3485.00 | 3390.00 | 3410.00 | +1.79% | 526,352 |
| 2026-03-17 | 3345.00 | 3420.00 | 3335.00 | 3350.00 | +0.90% | 330,281 |
| 2026-03-16 | 3385.00 | 3385.00 | 3280.00 | 3320.00 | -1.34% | 331,119 |
| 2026-03-13 | 3220.00 | 3470.00 | 3180.00 | 3365.00 | +2.28% | 650,186 |
| 2026-03-12 | 3300.00 | 3365.00 | 3270.00 | 3290.00 | -1.94% | 391,279 |
| 2026-03-11 | 3100.00 | 3365.00 | 3060.00 | 3355.00 | +9.64% | 621,624 |
| 2026-03-10 | 3090.00 | 3130.00 | 3020.00 | 3060.00 | +2.00% | 354,019 |
| 2026-03-09 | 2990.00 | 3015.00 | 2925.00 | 3000.00 | -6.40% | 429,133 |
| 2026-03-06 | 3315.00 | 3315.00 | 3185.00 | 3205.00 | -3.46% | 596,528 |
| 2026-03-05 | 3340.00 | 3390.00 | 3270.00 | 3320.00 | +4.73% | 481,307 |
| 2026-03-04 | 3200.00 | 3260.00 | 3085.00 | 3170.00 | -3.35% | 528,449 |
| 2026-03-03 | 3410.00 | 3445.00 | 3275.00 | 3280.00 | -4.09% | 682,640 |
| 2026-03-02 | 3395.00 | 3520.00 | 3350.00 | 3420.00 | -0.73% | 732,956 |
| 2026-02-26 | 3490.00 | 3540.00 | 3400.00 | 3445.00 | +2.53% | 1,711,318 |
| 2026-02-25 | 3260.00 | 3415.00 | 3210.00 | 3360.00 | +7.52% | 1,664,603 |
| 2026-02-24 | 3080.00 | 3130.00 | 3015.00 | 3125.00 | +3.14% | 737,377 |
| 2026-02-23 | 3075.00 | 3080.00 | 2965.00 | 3030.00 | +0.00% | 725,446 |
| 2026-02-11 | 2945.00 | 3030.00 | 2920.00 | 3030.00 | +3.24% | 599,879 |
| 2026-02-10 | 2945.00 | 2995.00 | 2885.00 | 2935.00 | +0.86% | 667,274 |
| 2026-02-09 | 3055.00 | 3055.00 | 2900.00 | 2910.00 | -1.52% | 720,216 |
| 2026-02-06 | 3005.00 | 3020.00 | 2875.00 | 2955.00 | -2.15% | 732,805 |
| 2026-02-05 | 3110.00 | 3165.00 | 3020.00 | 3020.00 | -1.79% | 782,699 |
| 2026-02-04 | 3090.00 | 3095.00 | 3020.00 | 3075.00 | -0.97% | 873,307 |
| 2026-02-03 | 3160.00 | 3170.00 | 3045.00 | 3105.00 | +1.31% | 1,105,626 |
| 2026-02-02 | 3120.00 | 3150.00 | 3050.00 | 3065.00 | -2.39% | 640,336 |
| 2026-01-30 | 3205.00 | 3210.00 | 3100.00 | 3140.00 | -2.03% | 957,605 |
| 2026-01-29 | 3390.00 | 3415.00 | 3160.00 | 3205.00 | -5.18% | 1,563,813 |
| 2026-01-28 | 3535.00 | 3535.00 | 3365.00 | 3380.00 | -3.15% | 762,670 |
| 2026-01-27 | 3500.00 | 3575.00 | 3460.00 | 3490.00 | -0.29% | 626,495 |
| 2026-01-26 | 3595.00 | 3635.00 | 3435.00 | 3500.00 | -1.96% | 952,705 |
| 2026-01-23 | 3535.00 | 3590.00 | 3500.00 | 3570.00 | +2.44% | 362,571 |
| 2026-01-22 | 3565.00 | 3635.00 | 3440.00 | 3485.00 | -0.99% | 819,035 |
| 2026-01-21 | 3640.00 | 3675.00 | 3520.00 | 3520.00 | -3.30% | 768,220 |
| 2026-01-20 | 3330.00 | 3640.00 | 3325.00 | 3640.00 | +9.97% | 1,821,259 |
| 2026-01-19 | 3710.00 | 3710.00 | 3305.00 | 3310.00 | -2.93% | 1,697,779 |
| 2026-01-16 | 3445.00 | 3455.00 | 3310.00 | 3410.00 | +0.29% | 883,382 |
| 2026-01-15 | 3315.00 | 3425.00 | 3200.00 | 3400.00 | +1.64% | 1,269,787 |
| 2026-01-14 | 3305.00 | 3350.00 | 3270.00 | 3345.00 | +1.21% | 589,502 |
| 2026-01-13 | 3385.00 | 3405.00 | 3250.00 | 3305.00 | -1.78% | 696,575 |
| 2026-01-12 | 3375.00 | 3375.00 | 3275.00 | 3365.00 | +1.51% | 633,979 |
| 2026-01-09 | 3190.00 | 3325.00 | 3170.00 | 3315.00 | +5.07% | 1,049,911 |
| 2026-01-08 | 3265.00 | 3275.00 | 3150.00 | 3155.00 | -3.07% | 887,508 |
| 2026-01-07 | 3280.00 | 3350.00 | 3240.00 | 3255.00 | +1.56% | 901,640 |
| 2026-01-06 | 3225.00 | 3310.00 | 3160.00 | 3205.00 | +0.00% | 1,137,303 |
| 2026-01-05 | 3485.00 | 3485.00 | 3200.00 | 3205.00 | -7.37% | 1,683,688 |
| 2026-01-02 | 3750.00 | 3750.00 | 3420.00 | 3460.00 | -7.73% | 1,399,973 |
| 2025-12-31 | 3785.00 | 3835.00 | 3735.00 | 3750.00 | -0.92% | 291,900 |
| 2025-12-30 | 3750.00 | 3820.00 | 3730.00 | 3785.00 | +0.53% | 261,188 |
| 2025-12-29 | 3690.00 | 3765.00 | 3640.00 | 3765.00 | +2.03% | 300,397 |
| 2025-12-26 | 3740.00 | 3745.00 | 3665.00 | 3690.00 | -0.54% | 270,358 |
| 2025-12-24 | 3780.00 | 3795.00 | 3685.00 | 3710.00 | -0.54% | 286,129 |
| 2025-12-23 | 3740.00 | 3820.00 | 3720.00 | 3730.00 | +0.00% | 504,156 |
| 2025-12-22 | 3740.00 | 3740.00 | 3680.00 | 3730.00 | +1.91% | 323,614 |
| 2025-12-19 | 3575.00 | 3685.00 | 3575.00 | 3660.00 | +3.98% | 648,454 |
| 2025-12-18 | 3545.00 | 3565.00 | 3460.00 | 3520.00 | -0.71% | 454,192 |
| 2025-12-17 | 3640.00 | 3675.00 | 3535.00 | 3545.00 | -1.25% | 389,418 |
| 2025-12-16 | 3625.00 | 3640.00 | 3535.00 | 3590.00 | -0.97% | 484,121 |
| 2025-12-15 | 3615.00 | 3655.00 | 3565.00 | 3625.00 | -3.07% | 525,329 |
| 2025-12-12 | 3815.00 | 3930.00 | 3705.00 | 3740.00 | -2.22% | 995,924 |
| 2025-12-11 | 3660.00 | 3860.00 | 3660.00 | 3825.00 | +5.81% | 1,495,825 |
| 2025-12-10 | 3550.00 | 3615.00 | 3460.00 | 3615.00 | +3.29% | 626,591 |
| 2025-12-09 | 3610.00 | 3675.00 | 3500.00 | 3500.00 | -0.99% | 792,741 |
| 2025-12-08 | 3530.00 | 3600.00 | 3425.00 | 3535.00 | +2.17% | 903,200 |
| 2025-12-05 | 3520.00 | 3570.00 | 3450.00 | 3460.00 | -0.86% | 761,514 |
| 2025-12-04 | 3500.00 | 3500.00 | 3445.00 | 3490.00 | +1.31% | 378,562 |
| 2025-12-03 | 3420.00 | 3455.00 | 3385.00 | 3445.00 | +2.38% | 651,543 |
| 2025-12-02 | 3515.00 | 3560.00 | 3345.00 | 3365.00 | -2.75% | 1,345,630 |
| 2025-12-01 | 3815.00 | 3820.00 | 3460.00 | 3460.00 | -9.31% | 1,438,851 |
| 2025-11-28 | 3620.00 | 3920.00 | 3560.00 | 3815.00 | +5.83% | 1,713,596 |
| 2025-11-27 | 3450.00 | 3650.00 | 3420.00 | 3605.00 | +6.03% | 1,580,187 |
| 2025-11-26 | 3510.00 | 3510.00 | 3360.00 | 3400.00 | -1.73% | 1,190,382 |
| 2025-11-25 | 3625.00 | 3660.00 | 3450.00 | 3460.00 | -1.28% | 936,362 |
| 2025-11-24 | 3625.00 | 3685.00 | 3480.00 | 3505.00 | -0.57% | 1,509,260 |
| 2025-11-21 | 3470.00 | 3610.00 | 3470.00 | 3525.00 | -2.89% | 736,402 |
| 2025-11-20 | 3800.00 | 3830.00 | 3555.00 | 3630.00 | +1.54% | 1,116,266 |
| 2025-11-19 | 3605.00 | 3705.00 | 3540.00 | 3575.00 | +0.70% | 893,126 |
| 2025-11-18 | 3665.00 | 3675.00 | 3545.00 | 3550.00 | -4.44% | 1,065,980 |
| 2025-11-17 | 3800.00 | 3835.00 | 3700.00 | 3715.00 | +0.00% | 847,031 |
| 2025-11-14 | 3700.00 | 3790.00 | 3630.00 | 3715.00 | -1.59% | 1,450,112 |
| 2025-11-13 | 3835.00 | 3875.00 | 3750.00 | 3775.00 | -2.08% | 1,216,426 |
| 2025-11-12 | 3955.00 | 4205.00 | 3815.00 | 3855.00 | -4.22% | 2,051,070 |
| 2025-11-11 | 4245.00 | 4310.00 | 4000.00 | 4025.00 | -3.71% | 1,380,643 |
| 2025-11-10 | 4145.00 | 4280.00 | 4115.00 | 4180.00 | +2.45% | 1,017,201 |
| 2025-11-07 | 4210.00 | 4285.00 | 4075.00 | 4080.00 | -5.34% | 839,467 |
| 2025-11-06 | 4210.00 | 4400.00 | 4190.00 | 4310.00 | +2.50% | 458,261 |
| 2025-11-05 | 3960.00 | 4220.00 | 3960.00 | 4205.00 | +0.24% | 659,207 |
| 2025-11-04 | 4250.00 | 4335.00 | 4180.00 | 4195.00 | -1.99% | 515,498 |
| 2025-11-03 | 4115.00 | 4320.00 | 4115.00 | 4280.00 | +4.14% | 488,579 |
| 2025-10-31 | 4090.00 | 4155.00 | 4010.00 | 4110.00 | +0.37% | 451,424 |
| 2025-10-30 | 4000.00 | 4095.00 | 3950.00 | 4095.00 | +4.46% | 709,691 |
| 2025-10-29 | 3955.00 | 4050.00 | 3880.00 | 3920.00 | +1.55% | 686,388 |
| 2025-10-28 | 3780.00 | 3860.00 | 3780.00 | 3860.00 | +2.39% | 273,663 |
| 2025-10-27 | 3865.00 | 3875.00 | 3770.00 | 3770.00 | -0.26% | 400,265 |
| 2025-10-23 | 3720.00 | 3810.00 | 3720.00 | 3780.00 | -0.66% | 234,599 |
| 2025-10-22 | 3790.00 | 3855.00 | 3755.00 | 3805.00 | -1.42% | 300,154 |
| 2025-10-21 | 3740.00 | 3890.00 | 3740.00 | 3860.00 | +2.93% | 543,141 |
| 2025-10-20 | 3790.00 | 3835.00 | 3715.00 | 3750.00 | -0.27% | 361,179 |
| 2025-10-17 | 3930.00 | 3930.00 | 3760.00 | 3760.00 | -4.33% | 717,391 |
| 2025-10-16 | 3915.00 | 3985.00 | 3860.00 | 3930.00 | +0.26% | 518,308 |
| 2025-10-15 | 3870.00 | 3960.00 | 3785.00 | 3920.00 | +3.29% | 566,383 |
| 2025-10-14 | 3810.00 | 3945.00 | 3785.00 | 3795.00 | +2.02% | 1,140,336 |
| 2025-10-13 | 3590.00 | 3720.00 | 3585.00 | 3720.00 | -0.67% | 589,268 |
| 2025-10-09 | 3635.00 | 3775.00 | 3600.00 | 3745.00 | +4.76% | 971,226 |
| 2025-10-08 | 3510.00 | 3665.00 | 3495.00 | 3575.00 | +3.03% | 1,230,425 |
| 2025-10-07 | 3465.00 | 3485.00 | 3395.00 | 3470.00 | +1.61% | 401,452 |
| 2025-10-03 | 3355.00 | 3435.00 | 3345.00 | 3415.00 | +2.25% | 579,481 |
| 2025-10-02 | 3350.00 | 3380.00 | 3300.00 | 3340.00 | +0.91% | 337,257 |
| 2025-10-01 | 3340.00 | 3355.00 | 3245.00 | 3310.00 | +0.61% | 395,846 |
| 2025-09-30 | 3140.00 | 3380.00 | 3140.00 | 3290.00 | +6.13% | 732,220 |
| 2025-09-29 | 3100.00 | 3100.00 | 3100.00 | 3100.00 | +0.00% | 0 |
| 2025-09-26 | 3170.00 | 3215.00 | 3100.00 | 3100.00 | -2.21% | 498,244 |
| 2025-09-25 | 3215.00 | 3285.00 | 3160.00 | 3170.00 | -1.55% | 495,417 |
| 2025-09-24 | 3255.00 | 3270.00 | 3165.00 | 3220.00 | +0.00% | 551,237 |
| 2025-09-23 | 3255.00 | 3300.00 | 3210.00 | 3220.00 | -0.92% | 484,565 |
| 2025-09-22 | 3385.00 | 3460.00 | 3250.00 | 3250.00 | -2.55% | 547,313 |
| 2025-09-19 | 3420.00 | 3480.00 | 3315.00 | 3335.00 | -2.34% | 1,838,375 |
| 2025-09-18 | 3400.00 | 3430.00 | 3370.00 | 3415.00 | +1.34% | 314,353 |
| 2025-09-17 | 3370.00 | 3475.00 | 3340.00 | 3370.00 | +0.00% | 549,346 |
| 2025-09-16 | 3375.00 | 3495.00 | 3350.00 | 3370.00 | -1.17% | 502,044 |
| 2025-09-15 | 3445.00 | 3445.00 | 3310.00 | 3410.00 | -0.58% | 576,238 |
| 2025-09-12 | 3450.00 | 3475.00 | 3365.00 | 3430.00 | +0.44% | 793,828 |
| 2025-09-11 | 3450.00 | 3590.00 | 3415.00 | 3415.00 | -2.01% | 804,249 |
| 2025-09-10 | 3410.00 | 3485.00 | 3365.00 | 3485.00 | +4.50% | 936,470 |
| 2025-09-09 | 3300.00 | 3430.00 | 3270.00 | 3335.00 | +3.57% | 1,018,160 |
| 2025-09-08 | 3210.00 | 3240.00 | 3150.00 | 3220.00 | +0.31% | 561,289 |
| 2025-09-05 | 3075.00 | 3250.00 | 3060.00 | 3210.00 | +7.18% | 1,303,366 |
| 2025-09-04 | 3170.00 | 3200.00 | 2990.00 | 2995.00 | -4.31% | 1,087,306 |
| 2025-09-03 | 2910.00 | 3185.00 | 2905.00 | 3130.00 | +6.83% | 1,199,280 |
| 2025-09-02 | 3000.00 | 3025.00 | 2925.00 | 2930.00 | -1.18% | 472,267 |
| 2025-09-01 | 3020.00 | 3070.00 | 2940.00 | 2965.00 | -1.98% | 754,098 |
| 2025-08-29 | 2950.00 | 3045.00 | 2950.00 | 3025.00 | +3.42% | 764,247 |
| 2025-08-28 | 2920.00 | 2965.00 | 2905.00 | 2925.00 | -0.51% | 626,268 |
| 2025-08-27 | 3000.00 | 3020.00 | 2905.00 | 2940.00 | -1.34% | 795,455 |
| 2025-08-26 | 3035.00 | 3075.00 | 2955.00 | 2980.00 | -1.81% | 4,720,057 |
| 2025-08-25 | 3070.00 | 3105.00 | 3035.00 | 3035.00 | +2.71% | 496,130 |
| 2025-08-22 | 2965.00 | 3060.00 | 2955.00 | 2955.00 | -0.34% | 681,149 |
| 2025-08-21 | 2925.00 | 3030.00 | 2890.00 | 2965.00 | +3.85% | 975,115 |
| 2025-08-20 | 2935.00 | 3035.00 | 2840.00 | 2855.00 | -7.46% | 1,433,147 |
| 2025-08-19 | 3150.00 | 3180.00 | 3080.00 | 3085.00 | -2.99% | 801,432 |
| 2025-08-18 | 3115.00 | 3200.00 | 3110.00 | 3180.00 | +1.60% | 530,079 |
| 2025-08-15 | 3120.00 | 3185.00 | 3085.00 | 3130.00 | +0.81% | 470,147 |
| 2025-08-14 | 3035.00 | 3135.00 | 3035.00 | 3105.00 | +1.64% | 475,319 |
| 2025-08-13 | 3000.00 | 3120.00 | 2985.00 | 3055.00 | +2.17% | 937,189 |
| 2025-08-12 | 3015.00 | 3035.00 | 2945.00 | 2990.00 | -0.50% | 794,431 |
| 2025-08-11 | 2990.00 | 3020.00 | 2930.00 | 3005.00 | +1.52% | 748,309 |
| 2025-08-08 | 2960.00 | 3020.00 | 2890.00 | 2960.00 | +1.20% | 880,537 |
| 2025-08-07 | 2820.00 | 3050.00 | 2790.00 | 2925.00 | +4.09% | 2,056,577 |
| 2025-08-06 | 2740.00 | 2810.00 | 2735.00 | 2810.00 | +3.12% | 656,236 |
| 2025-08-05 | 2650.00 | 2860.00 | 2650.00 | 2725.00 | +4.81% | 1,456,720 |
| 2025-08-04 | 2600.00 | 2640.00 | 2575.00 | 2600.00 | -2.44% | 324,106 |
| 2025-08-01 | 2665.00 | 2665.00 | 2665.00 | 2665.00 | +0.00% | 0 |
| 2025-07-31 | 2610.00 | 2695.00 | 2610.00 | 2665.00 | +2.30% | 593,290 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+28.83%). Worst month: Mar (-12.33%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is King Slide Works Co Ltd's (2059.TW) latest close?
11110.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 2059.TW's 52-week high and low?
11110.00 high and 2790.00 low over the trailing 52 weeks, as of 2026-08-07.
What is King Slide Works Co Ltd's strongest and weakest month historically?
Historically, 2059.TW's strongest calendar month has been Feb (average +28.83%) and its weakest Mar (average -12.33%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 388 daily bars in the Closelook data lake.