King Core Electronics Inc. (TPE:6155)
Taiwan · Delayed Price · Currency is TWD 69.50
-2.20 (-3.07%)
Oct 22, 2026, 2:39 PM CST
King Core Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 72.70 | 74.50 | 67.90 | 69.50 | 69.50 | -3.07% | 6,511,572 |
| Oct 21, 2026 | 67.50 | 71.70 | 66.20 | 71.70 | 71.70 | 9.97% | 4,232,695 |
| Oct 20, 2026 | 65.70 | 68.40 | 65.20 | 65.20 | 65.20 | -1.21% | 1,320,666 |
| Oct 19, 2026 | 67.60 | 69.00 | 64.30 | 66.00 | 66.00 | -4.35% | 1,695,682 |
| Oct 16, 2026 | 71.60 | 72.80 | 69.00 | 69.00 | 69.00 | -2.82% | 2,373,505 |
| Oct 15, 2026 | 70.60 | 73.30 | 69.80 | 71.00 | 71.00 | -1.93% | 4,210,705 |
| Oct 14, 2026 | 71.60 | 73.50 | 69.80 | 72.40 | 72.40 | 4.62% | 3,690,017 |
| Oct 13, 2026 | 68.70 | 73.00 | 68.30 | 69.20 | 69.20 | -1.42% | 3,897,189 |
| Oct 12, 2026 | 70.90 | 72.50 | 70.20 | 70.20 | 70.20 | -0.99% | 2,604,206 |
| Oct 8, 2026 | 70.80 | 74.70 | 69.40 | 70.90 | 70.90 | -0.84% | 5,656,914 |
| Oct 7, 2026 | 67.50 | 73.40 | 67.50 | 71.50 | 71.50 | 5.93% | 5,825,924 |
| Oct 6, 2026 | 70.00 | 70.20 | 66.70 | 67.50 | 67.50 | -4.93% | 2,904,518 |
| Oct 5, 2026 | 72.90 | 73.60 | 69.90 | 71.00 | 71.00 | -2.07% | 5,292,391 |
| Oct 2, 2026 | 69.60 | 75.50 | 69.50 | 72.50 | 72.50 | 4.17% | 16,636,888 |
| Oct 1, 2026 | 64.20 | 69.60 | 64.20 | 69.60 | 69.60 | 9.95% | 10,411,530 |
| Sep 30, 2026 | 65.00 | 65.20 | 63.00 | 63.30 | 63.30 | -1.09% | 3,733,214 |
| Sep 29, 2026 | 61.50 | 64.90 | 61.20 | 64.00 | 64.00 | 6.31% | 7,364,788 |
| Sep 24, 2026 | 56.20 | 61.50 | 55.60 | 60.20 | 60.20 | 7.12% | 3,762,326 |
| Sep 23, 2026 | 56.70 | 57.60 | 55.90 | 56.20 | 56.20 | 0.36% | 536,741 |
| Sep 22, 2026 | 57.90 | 58.20 | 56.00 | 56.00 | 56.00 | -1.75% | 823,995 |
| Sep 21, 2026 | 57.10 | 58.00 | 56.60 | 57.00 | 57.00 | 0.35% | 702,360 |
| Sep 18, 2026 | 56.60 | 57.00 | 55.80 | 56.80 | 56.80 | 2.34% | 650,156 |
| Sep 17, 2026 | 56.70 | 57.40 | 55.50 | 55.50 | 55.50 | -1.60% | 606,416 |
| Sep 16, 2026 | 56.80 | 56.80 | 55.70 | 56.40 | 56.40 | 1.44% | 416,749 |
| Sep 15, 2026 | 56.00 | 57.40 | 55.60 | 55.60 | 55.60 | -0.18% | 555,983 |
| Sep 14, 2026 | 54.50 | 56.40 | 53.80 | 55.70 | 55.70 | 0.72% | 623,866 |
| Sep 11, 2026 | 56.10 | 57.90 | 55.30 | 55.30 | 55.30 | -3.15% | 1,479,063 |
| Sep 10, 2026 | 57.60 | 58.50 | 55.90 | 57.10 | 57.10 | -1.04% | 1,134,847 |
| Sep 9, 2026 | 56.70 | 58.70 | 56.60 | 57.70 | 57.70 | 2.30% | 1,026,006 |
| Sep 8, 2026 | 58.30 | 58.30 | 56.20 | 56.40 | 56.40 | -3.09% | 964,475 |
| Sep 7, 2026 | 57.50 | 59.60 | 57.00 | 58.20 | 58.20 | 3.56% | 2,950,550 |
| Sep 4, 2026 | 55.10 | 57.00 | 54.70 | 56.20 | 56.20 | 4.46% | 1,342,545 |
| Sep 3, 2026 | 56.40 | 56.90 | 53.80 | 53.80 | 53.80 | -3.93% | 800,659 |
| Sep 2, 2026 | 57.00 | 57.10 | 56.00 | 56.00 | 56.00 | -2.78% | 651,070 |
| Sep 1, 2026 | 57.20 | 59.60 | 57.20 | 57.60 | 57.60 | 0.88% | 904,263 |
| Aug 31, 2026 | 58.00 | 60.50 | 57.10 | 57.10 | 57.10 | -3.55% | 1,290,397 |
| Aug 28, 2026 | 59.50 | 62.50 | 59.00 | 59.20 | 59.20 | 2.42% | 3,953,616 |
| Aug 27, 2026 | 56.50 | 59.00 | 55.60 | 57.80 | 57.80 | 3.21% | 1,597,944 |
| Aug 26, 2026 | 55.80 | 56.30 | 55.00 | 56.00 | 56.00 | 1.27% | 787,033 |
| Aug 25, 2026 | 56.00 | 56.00 | 53.70 | 55.30 | 55.30 | -0.90% | 920,452 |
| Aug 24, 2026 | 56.80 | 58.00 | 55.80 | 55.80 | 55.80 | -1.59% | 818,196 |
| Aug 21, 2026 | 56.80 | 58.40 | 56.50 | 56.70 | 56.70 | - | 820,411 |
| Aug 20, 2026 | 59.10 | 59.50 | 56.10 | 56.70 | 56.70 | -2.41% | 1,431,302 |
| Aug 19, 2026 | 56.00 | 60.60 | 56.00 | 58.10 | 58.10 | 1.22% | 3,609,629 |
| Aug 18, 2026 | 59.60 | 61.00 | 57.20 | 57.40 | 57.40 | -4.97% | 1,740,978 |
| Aug 17, 2026 | 62.60 | 62.80 | 59.90 | 60.40 | 60.40 | -5.18% | 2,339,631 |
| Aug 14, 2026 | 63.80 | 69.80 | 62.60 | 63.70 | 63.70 | 0.31% | 14,033,686 |
| Aug 13, 2026 | 60.00 | 64.20 | 59.70 | 63.50 | 63.50 | 8.73% | 6,835,202 |
| Aug 12, 2026 | 54.80 | 60.00 | 54.70 | 58.40 | 58.40 | 5.80% | 3,184,731 |
| Aug 11, 2026 | 53.90 | 56.40 | 53.40 | 55.20 | 55.20 | 3.76% | 2,884,197 |