King Core Electronics Inc. (TPE:6155)
Taiwan · Delayed Price · Currency is TWD 53.20
+2.30 (4.52%)
May 8, 2026, 1:30 PM CST
King Core Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 51.40 | 55.90 | 50.50 | 53.20 | 53.20 | 4.52% | 20,939,420 |
| May 7, 2026 | 48.30 | 50.90 | 47.75 | 50.90 | 50.90 | 9.82% | 3,809,937 |
| May 6, 2026 | 49.15 | 50.30 | 45.60 | 46.35 | 46.35 | -4.04% | 2,252,595 |
| May 5, 2026 | 46.90 | 49.30 | 46.90 | 48.30 | 48.30 | 3.21% | 1,453,330 |
| May 4, 2026 | 46.60 | 48.50 | 46.50 | 46.80 | 46.80 | 1.63% | 941,202 |
| Apr 30, 2026 | 47.85 | 48.50 | 45.80 | 46.05 | 46.05 | -3.76% | 1,462,841 |
| Apr 29, 2026 | 49.00 | 49.30 | 47.85 | 47.85 | 47.85 | -3.33% | 1,230,074 |
| Apr 28, 2026 | 47.05 | 51.30 | 46.75 | 49.50 | 49.50 | 4.65% | 5,094,570 |
| Apr 27, 2026 | 43.40 | 47.30 | 42.55 | 47.30 | 47.30 | 10.00% | 2,712,335 |
| Apr 24, 2026 | 44.40 | 44.60 | 42.40 | 43.00 | 43.00 | -1.83% | 942,702 |
| Apr 23, 2026 | 48.30 | 48.80 | 43.20 | 43.80 | 43.80 | -8.75% | 2,029,268 |
| Apr 22, 2026 | 49.60 | 50.40 | 48.00 | 48.00 | 48.00 | -2.83% | 1,327,256 |
| Apr 21, 2026 | 49.95 | 51.30 | 48.80 | 49.40 | 49.40 | -0.80% | 1,306,674 |
| Apr 20, 2026 | 51.00 | 52.00 | 49.50 | 49.80 | 49.80 | -1.58% | 1,906,700 |
| Apr 17, 2026 | 52.80 | 53.60 | 50.60 | 50.60 | 50.60 | -3.80% | 5,855,854 |
| Apr 16, 2026 | 49.20 | 53.60 | 47.75 | 52.60 | 52.60 | 7.46% | 7,545,252 |
| Apr 15, 2026 | 50.50 | 52.90 | 48.90 | 48.95 | 48.95 | -1.21% | 6,274,110 |
| Apr 14, 2026 | 52.30 | 52.30 | 48.60 | 49.55 | 49.55 | -1.49% | 5,320,803 |
| Apr 13, 2026 | 47.25 | 50.30 | 46.35 | 50.30 | 50.30 | 9.95% | 4,088,762 |
| Apr 10, 2026 | 45.90 | 46.90 | 44.45 | 45.75 | 45.75 | 4.21% | 2,206,523 |
| Apr 9, 2026 | 44.35 | 44.90 | 43.50 | 43.90 | 43.90 | -0.90% | 808,495 |
| Apr 8, 2026 | 42.50 | 44.75 | 42.30 | 44.30 | 44.30 | 7.26% | 1,196,170 |
| Apr 7, 2026 | 42.80 | 42.90 | 41.20 | 41.30 | 41.30 | -1.67% | 724,635 |
| Apr 2, 2026 | 45.30 | 45.75 | 42.00 | 42.00 | 42.00 | -5.62% | 1,199,289 |
| Apr 1, 2026 | 46.40 | 46.40 | 44.10 | 44.50 | 44.50 | 1.14% | 1,397,399 |
| Mar 31, 2026 | 45.00 | 47.20 | 43.90 | 44.00 | 44.00 | -0.79% | 4,262,023 |
| Mar 30, 2026 | 44.55 | 45.30 | 42.60 | 44.35 | 44.35 | -1.66% | 582,894 |
| 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 |