King Core Electronics Inc. (TPE:6155)
Taiwan · Delayed Price · Currency is TWD 21.65
-0.15 (-0.69%)
Aug 8, 2025, 1:21 PM CST
MorphoSys AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 22.15 | 22.15 | 21.60 | 21.80 | 21.80 | -1.58% | 68,829 |
| Aug 6, 2025 | 22.25 | 22.45 | 22.00 | 22.15 | 22.15 | 0.45% | 138,573 |
| Aug 5, 2025 | 22.00 | 22.30 | 21.50 | 22.05 | 22.05 | -3.29% | 304,493 |
| Aug 4, 2025 | 22.70 | 22.85 | 22.70 | 22.80 | 22.80 | 0.44% | 55,100 |
| Aug 1, 2025 | 22.70 | 22.85 | 22.60 | 22.70 | 22.70 | 0.22% | 98,400 |
| Jul 31, 2025 | 22.90 | 22.90 | 22.50 | 22.65 | 22.65 | -0.88% | 52,264 |
| Jul 30, 2025 | 22.95 | 23.00 | 22.70 | 22.85 | 22.85 | -0.44% | 55,001 |
| Jul 29, 2025 | 22.95 | 23.00 | 22.65 | 22.95 | 22.95 | 0.22% | 54,000 |
| Jul 28, 2025 | 22.75 | 23.05 | 22.75 | 22.90 | 22.90 | 0.66% | 175,536 |
| Jul 25, 2025 | 22.90 | 23.30 | 22.50 | 22.75 | 22.75 | -0.66% | 101,949 |
| Jul 24, 2025 | 22.75 | 23.35 | 22.75 | 22.90 | 22.90 | 1.33% | 97,613 |
| Jul 23, 2025 | 22.05 | 22.95 | 21.85 | 22.60 | 22.60 | 2.73% | 134,228 |
| Jul 22, 2025 | 22.10 | 22.20 | 21.80 | 22.00 | 22.00 | -1.35% | 33,897 |
| Jul 21, 2025 | 22.15 | 22.40 | 22.15 | 22.30 | 22.30 | 1.36% | 20,671 |
| Jul 18, 2025 | 22.05 | 22.40 | 22.00 | 22.00 | 22.00 | -0.45% | 35,030 |
| Jul 17, 2025 | 22.10 | 22.35 | 21.95 | 22.10 | 22.10 | -3.70% | 56,649 |
| Jul 16, 2025 | 22.75 | 23.15 | 22.70 | 22.95 | 21.95 | 0.88% | 105,455 |
| Jul 15, 2025 | 22.50 | 22.80 | 22.45 | 22.75 | 21.76 | -0.66% | 123,181 |
| Jul 14, 2025 | 23.25 | 23.25 | 22.90 | 22.90 | 21.90 | -1.08% | 26,815 |
| Jul 11, 2025 | 22.95 | 23.30 | 22.95 | 23.15 | 22.14 | 1.54% | 82,485 |
| Jul 10, 2025 | 22.70 | 22.90 | 22.50 | 22.80 | 21.81 | 0.88% | 14,150 |
| Jul 9, 2025 | 22.80 | 22.80 | 22.50 | 22.60 | 21.62 | -0.88% | 51,097 |
| Jul 8, 2025 | 22.95 | 22.95 | 22.35 | 22.80 | 21.81 | 0.44% | 16,173 |
| Jul 7, 2025 | 22.45 | 22.70 | 22.45 | 22.70 | 21.71 | -0.44% | 10,005 |
| Jul 4, 2025 | 23.00 | 23.00 | 22.50 | 22.80 | 21.81 | - | 38,228 |
| Jul 3, 2025 | 22.70 | 23.60 | 22.70 | 22.80 | 21.81 | 0.66% | 86,045 |
| Jul 2, 2025 | 22.95 | 22.95 | 22.60 | 22.65 | 21.66 | - | 40,088 |
| Jul 1, 2025 | 22.40 | 22.80 | 22.40 | 22.65 | 21.66 | 1.12% | 16,925 |
| Jun 30, 2025 | 22.50 | 22.65 | 22.25 | 22.40 | 21.42 | - | 37,159 |
| Jun 27, 2025 | 22.60 | 22.70 | 22.35 | 22.40 | 21.42 | -0.22% | 35,850 |
| Jun 26, 2025 | 22.55 | 22.70 | 22.35 | 22.45 | 21.47 | - | 34,529 |
| Jun 25, 2025 | 22.70 | 22.80 | 22.45 | 22.45 | 21.47 | -0.66% | 29,001 |
| Jun 24, 2025 | 22.00 | 22.90 | 22.00 | 22.60 | 21.62 | 3.67% | 48,080 |
| Jun 23, 2025 | 21.75 | 22.05 | 21.70 | 21.80 | 20.85 | -2.68% | 22,048 |
| Jun 20, 2025 | 22.30 | 22.40 | 21.80 | 22.40 | 21.42 | -0.22% | 52,215 |
| Jun 19, 2025 | 22.35 | 22.55 | 22.25 | 22.45 | 21.47 | -0.44% | 33,250 |
| Jun 18, 2025 | 22.60 | 22.60 | 22.50 | 22.55 | 21.57 | -0.22% | 18,320 |
| Jun 17, 2025 | 22.70 | 22.75 | 22.55 | 22.60 | 21.62 | -0.44% | 21,573 |
| Jun 16, 2025 | 22.45 | 22.75 | 22.30 | 22.70 | 21.71 | -1.30% | 58,996 |
| Jun 13, 2025 | 23.00 | 23.00 | 22.65 | 23.00 | 22.00 | -0.86% | 13,233 |
| Jun 12, 2025 | 23.00 | 23.20 | 23.00 | 23.20 | 22.19 | - | 45,000 |
| Jun 11, 2025 | 23.35 | 23.40 | 23.00 | 23.20 | 22.19 | 0.43% | 93,618 |
| Jun 10, 2025 | 22.95 | 23.25 | 22.95 | 23.10 | 22.09 | 1.32% | 62,191 |
| Jun 9, 2025 | 22.90 | 23.25 | 22.75 | 22.80 | 21.81 | -0.44% | 38,060 |
| Jun 6, 2025 | 22.80 | 23.30 | 22.80 | 22.90 | 21.90 | 0.44% | 26,407 |
| Jun 5, 2025 | 22.90 | 23.30 | 22.70 | 22.80 | 21.81 | -0.44% | 62,111 |
| Jun 4, 2025 | 22.55 | 23.20 | 22.55 | 22.90 | 21.90 | 1.55% | 29,430 |
| Jun 3, 2025 | 22.55 | 22.80 | 22.50 | 22.55 | 21.57 | - | 16,158 |
| Jun 2, 2025 | 23.00 | 23.00 | 22.20 | 22.55 | 21.57 | -3.43% | 74,505 |
| May 29, 2025 | 23.60 | 23.75 | 23.30 | 23.35 | 22.33 | -1.06% | 71,008 |