King Core Electronics Inc. (TPE:6155)
Taiwan · Delayed Price · Currency is TWD 62.80
+5.70 (9.98%)
Jan 22, 2026, 1:35 PM CST
King Core Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 60.50 | 60.90 | 60.20 | 60.40 | - | 5.78% | 348,000 |
| 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 |
| Jan 6, 2026 | 51.00 | 51.20 | 48.05 | 49.25 | 49.25 | -7.42% | 18,201,328 |
| Jan 5, 2026 | 51.60 | 53.20 | 51.60 | 53.20 | 53.20 | 9.80% | 6,188,249 |
| Jan 2, 2026 | 47.20 | 48.45 | 47.00 | 48.45 | 48.45 | 9.99% | 10,917,217 |
| Dec 31, 2025 | 42.75 | 45.40 | 41.75 | 44.05 | 44.05 | 5.26% | 6,170,372 |
| Dec 30, 2025 | 42.60 | 44.20 | 41.80 | 41.85 | 41.85 | -2.90% | 2,907,755 |
| Dec 29, 2025 | 44.60 | 45.10 | 43.00 | 43.10 | 43.10 | -2.49% | 1,986,893 |
| Dec 26, 2025 | 44.25 | 45.00 | 43.90 | 44.20 | 44.20 | -1.45% | 2,974,288 |
| Dec 24, 2025 | 46.50 | 49.00 | 44.85 | 44.85 | 44.85 | -0.44% | 13,647,540 |
| Dec 23, 2025 | 43.75 | 45.90 | 43.20 | 45.05 | 45.05 | 4.40% | 11,170,290 |
| Dec 22, 2025 | 42.50 | 43.90 | 42.00 | 43.15 | 43.15 | 0.82% | 3,645,923 |
| Dec 19, 2025 | 44.55 | 44.80 | 42.50 | 42.80 | 42.80 | -1.95% | 3,594,002 |
| Dec 18, 2025 | 45.25 | 46.45 | 43.35 | 43.65 | 43.65 | -3.64% | 15,221,470 |
| Dec 17, 2025 | 42.90 | 45.30 | 42.30 | 45.30 | 45.30 | 9.95% | 8,224,265 |
| Dec 16, 2025 | 42.20 | 43.80 | 40.60 | 41.20 | 41.20 | -1.44% | 3,620,903 |
| Dec 15, 2025 | 41.00 | 45.00 | 40.65 | 41.80 | 41.80 | 0.84% | 4,952,891 |
| Dec 12, 2025 | 43.00 | 43.10 | 41.00 | 41.45 | 41.45 | -3.60% | 4,186,639 |
| Dec 11, 2025 | 44.55 | 45.95 | 42.95 | 43.00 | 43.00 | -3.26% | 4,094,381 |
| Dec 10, 2025 | 45.30 | 48.00 | 44.40 | 44.45 | 44.45 | -1.88% | 8,647,609 |
| Dec 9, 2025 | 44.10 | 48.25 | 43.65 | 45.30 | 45.30 | - | 13,175,000 |
| Dec 8, 2025 | 41.40 | 45.60 | 41.10 | 45.30 | 45.30 | 7.60% | 8,845,730 |
| Dec 5, 2025 | 42.35 | 42.80 | 40.80 | 42.10 | 42.10 | -2.21% | 4,960,157 |
| Dec 4, 2025 | 48.00 | 48.20 | 42.05 | 43.05 | 43.05 | -2.27% | 21,112,220 |
| Dec 3, 2025 | 41.20 | 44.05 | 41.00 | 44.05 | 44.05 | 9.99% | 4,444,616 |
| Dec 2, 2025 | 38.40 | 40.05 | 38.15 | 40.05 | 40.05 | 5.39% | 2,707,787 |
| Dec 1, 2025 | 38.00 | 38.50 | 37.60 | 38.00 | 38.00 | 1.60% | 1,277,183 |
| Nov 28, 2025 | 37.00 | 38.50 | 37.00 | 37.40 | 37.40 | 2.05% | 1,393,595 |
| Nov 27, 2025 | 33.35 | 36.65 | 33.35 | 36.65 | 36.65 | 9.90% | 1,242,905 |
| Nov 26, 2025 | 34.25 | 34.25 | 33.00 | 33.35 | 33.35 | -1.33% | 671,241 |
| Nov 25, 2025 | 36.60 | 36.60 | 33.10 | 33.80 | 33.80 | -6.11% | 1,215,676 |
| Nov 24, 2025 | 36.85 | 36.85 | 35.70 | 36.00 | 36.00 | 1.69% | 632,080 |
| Nov 21, 2025 | 34.65 | 36.45 | 34.65 | 35.40 | 35.40 | -0.84% | 773,200 |
| Nov 20, 2025 | 35.80 | 36.50 | 34.90 | 35.70 | 35.70 | 2.73% | 1,172,700 |
| Nov 19, 2025 | 35.80 | 36.75 | 34.10 | 34.75 | 34.75 | -5.83% | 2,566,357 |
| Nov 18, 2025 | 35.90 | 39.45 | 35.50 | 36.90 | 36.90 | 2.79% | 23,175,880 |
| Nov 17, 2025 | 39.45 | 40.35 | 35.90 | 35.90 | 35.90 | -4.01% | 22,399,980 |
| Nov 14, 2025 | 35.35 | 37.40 | 35.35 | 37.40 | 37.40 | 10.00% | 12,969,450 |
| Nov 13, 2025 | 31.50 | 34.00 | 31.45 | 34.00 | 34.00 | 9.85% | 9,329,508 |
| Nov 12, 2025 | 29.50 | 30.95 | 29.10 | 30.95 | 30.95 | 9.95% | 5,658,735 |