King Core Electronics Inc. (TPE:6155)
Taiwan · Delayed Price · Currency is TWD 45.10
+2.20 (5.13%)
At close: Mar 27, 2026
King Core Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 41.75 | 46.00 | 41.75 | 45.10 | 45.10 | 5.13% | 1,048,945 |
| Mar 26, 2026 | 44.95 | 45.75 | 42.90 | 42.90 | 42.90 | -3.05% | 609,818 |
| Mar 25, 2026 | 45.00 | 45.25 | 44.10 | 44.25 | 44.25 | 2.31% | 417,435 |
| Mar 24, 2026 | 46.15 | 46.20 | 43.00 | 43.25 | 43.25 | -3.03% | 660,747 |
| Mar 23, 2026 | 47.00 | 47.00 | 44.55 | 44.60 | 44.60 | -8.04% | 952,896 |
| Mar 20, 2026 | 50.00 | 52.20 | 48.25 | 48.50 | 48.50 | -1.72% | 2,153,135 |
| Mar 19, 2026 | 49.00 | 51.50 | 48.40 | 49.35 | 49.35 | -1.00% | 2,400,372 |
| Mar 18, 2026 | 50.60 | 52.30 | 48.05 | 49.85 | 49.85 | 1.32% | 6,307,484 |
| Mar 17, 2026 | 45.50 | 49.20 | 45.20 | 49.20 | 49.20 | 9.94% | 3,042,245 |
| Mar 16, 2026 | 44.35 | 45.90 | 43.25 | 44.75 | 44.75 | 1.24% | 954,664 |
| Mar 13, 2026 | 43.20 | 45.10 | 42.20 | 44.20 | 44.20 | 2.08% | 829,423 |
| Mar 12, 2026 | 44.70 | 45.15 | 43.25 | 43.30 | 43.30 | -3.56% | 581,171 |
| Mar 11, 2026 | 44.15 | 46.00 | 44.15 | 44.90 | 44.90 | 1.70% | 925,551 |
| Mar 10, 2026 | 44.50 | 44.95 | 43.25 | 44.15 | 44.15 | 2.67% | 808,266 |
| Mar 9, 2026 | 41.70 | 43.10 | 41.70 | 43.00 | 43.00 | -7.13% | 1,257,251 |
| Mar 6, 2026 | 46.00 | 47.35 | 45.05 | 46.30 | 46.30 | -1.17% | 860,650 |
| Mar 5, 2026 | 47.95 | 48.55 | 46.30 | 46.85 | 46.85 | 2.74% | 996,891 |
| Mar 4, 2026 | 48.15 | 48.90 | 45.05 | 45.60 | 45.60 | -8.06% | 1,604,678 |
| Mar 3, 2026 | 52.00 | 54.50 | 49.45 | 49.60 | 49.60 | -4.80% | 2,611,366 |
| Mar 2, 2026 | 50.30 | 53.40 | 49.65 | 52.10 | 52.10 | -2.25% | 1,753,787 |
| Feb 26, 2026 | 51.00 | 55.50 | 49.35 | 53.30 | 53.30 | 5.54% | 4,678,503 |
| Feb 25, 2026 | 52.80 | 54.00 | 50.20 | 50.50 | 50.50 | -0.79% | 2,781,724 |
| Feb 24, 2026 | 50.50 | 53.10 | 49.30 | 50.90 | 50.90 | 2.00% | 6,161,194 |
| Feb 23, 2026 | 47.85 | 49.90 | 47.85 | 49.90 | 49.90 | 9.91% | 1,265,198 |
| Feb 11, 2026 | 45.10 | 45.80 | 44.35 | 45.40 | 45.40 | 0.33% | 941,186 |
| Feb 10, 2026 | 47.40 | 47.60 | 45.20 | 45.25 | 45.25 | -3.31% | 1,288,678 |
| Feb 9, 2026 | 49.20 | 49.20 | 46.00 | 46.80 | 46.80 | 3.31% | 1,823,955 |
| Feb 6, 2026 | 47.50 | 47.50 | 45.25 | 45.30 | 45.30 | -5.53% | 1,380,743 |
| Feb 5, 2026 | 50.80 | 51.60 | 47.90 | 47.95 | 47.95 | -7.25% | 1,999,991 |
| Feb 4, 2026 | 49.90 | 52.40 | 49.10 | 51.70 | 51.70 | 4.44% | 1,902,672 |
| Feb 3, 2026 | 52.20 | 52.90 | 49.30 | 49.50 | 49.50 | -1.39% | 2,400,769 |
| Feb 2, 2026 | 54.20 | 54.80 | 49.90 | 50.20 | 50.20 | -9.39% | 2,390,125 |
| Jan 30, 2026 | 54.10 | 58.30 | 53.60 | 55.40 | 55.40 | 2.40% | 4,763,423 |
| Jan 29, 2026 | 57.30 | 57.40 | 54.10 | 54.10 | 54.10 | -4.75% | 2,282,063 |
| Jan 28, 2026 | 58.30 | 58.60 | 56.30 | 56.80 | 56.80 | -1.73% | 2,295,535 |
| Jan 27, 2026 | 58.50 | 59.20 | 57.10 | 57.80 | 57.80 | 1.23% | 4,871,335 |
| Jan 26, 2026 | 57.80 | 58.20 | 55.50 | 57.10 | 57.10 | -1.04% | 3,909,231 |
| Jan 23, 2026 | 64.00 | 64.40 | 57.20 | 57.70 | 57.70 | -8.12% | 12,750,515 |
| Jan 22, 2026 | 60.50 | 62.80 | 59.60 | 62.80 | 62.80 | 9.98% | 8,295,710 |
| Jan 21, 2026 | 59.20 | 60.20 | 56.60 | 57.10 | 57.10 | -5.93% | 5,590,201 |
| Jan 20, 2026 | 58.70 | 64.20 | 58.40 | 60.70 | 60.70 | -0.65% | 15,294,840 |
| Jan 19, 2026 | 57.30 | 61.10 | 56.10 | 61.10 | 61.10 | 9.89% | 18,507,740 |
| Jan 16, 2026 | 61.00 | 61.20 | 55.00 | 55.60 | 55.60 | -8.40% | 20,787,250 |
| Jan 15, 2026 | 59.00 | 60.70 | 58.10 | 60.70 | 60.70 | 9.96% | 14,590,616 |
| Jan 14, 2026 | 52.70 | 55.20 | 52.00 | 55.20 | 55.20 | 9.96% | 7,831,506 |
| Jan 13, 2026 | 48.80 | 50.50 | 47.15 | 50.20 | 50.20 | 2.87% | 5,744,979 |
| Jan 12, 2026 | 49.00 | 50.70 | 48.40 | 48.80 | 48.80 | 1.67% | 13,400,490 |
| Jan 9, 2026 | 46.85 | 49.45 | 45.70 | 48.00 | 48.00 | 5.49% | 10,504,008 |
| Jan 8, 2026 | 47.80 | 47.80 | 45.50 | 45.50 | 45.50 | -4.81% | 3,667,585 |
| Jan 7, 2026 | 50.00 | 50.40 | 46.80 | 47.80 | 47.80 | -2.94% | 7,657,601 |