King Core Electronics Inc. (TPE:6155)
Taiwan · Delayed Price · Currency is TWD 46.60
-2.95 (-5.95%)
Jul 30, 2026, 1:30 PM CST
King Core Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 52.00 | 55.50 | 46.60 | 49.55 | 49.55 | -4.16% | 3,405,986 |
| Jul 28, 2026 | 53.00 | 53.50 | 51.20 | 51.70 | 51.70 | -6.00% | 1,265,271 |
| Jul 27, 2026 | 56.00 | 57.30 | 53.80 | 55.00 | 55.00 | -1.26% | 1,356,869 |
| Jul 24, 2026 | 56.80 | 58.20 | 55.40 | 55.70 | 55.70 | -4.13% | 804,460 |
| Jul 23, 2026 | 60.30 | 60.80 | 57.20 | 58.10 | 58.10 | -3.49% | 1,237,577 |
| Jul 22, 2026 | 64.10 | 64.80 | 60.10 | 60.20 | 60.20 | 1.18% | 2,083,955 |
| Jul 21, 2026 | 59.70 | 60.80 | 58.30 | 59.50 | 59.50 | 1.54% | 1,769,538 |
| Jul 20, 2026 | 59.80 | 59.80 | 55.20 | 58.60 | 58.60 | -2.66% | 1,919,575 |
| Jul 17, 2026 | 64.40 | 64.90 | 60.20 | 60.20 | 60.20 | -9.88% | 2,063,748 |
| Jul 16, 2026 | 66.10 | 70.20 | 66.00 | 66.80 | 66.80 | -1.04% | 2,904,393 |
| Jul 15, 2026 | 68.60 | 68.60 | 65.20 | 67.50 | 67.50 | 1.35% | 2,216,812 |
| Jul 14, 2026 | 68.80 | 71.30 | 63.50 | 66.60 | 66.60 | -5.13% | 2,845,290 |
| Jul 13, 2026 | 74.00 | 74.20 | 69.40 | 70.20 | 70.20 | -4.10% | 2,809,944 |
| Jul 9, 2026 | 76.70 | 77.50 | 73.00 | 73.20 | 73.20 | -4.06% | 3,150,742 |
| Jul 8, 2026 | 76.90 | 77.10 | 72.00 | 76.30 | 76.30 | 1.06% | 3,259,281 |
| Jul 7, 2026 | 83.40 | 85.00 | 74.50 | 75.50 | 75.50 | -8.71% | 3,824,548 |
| Jul 6, 2026 | 88.00 | 89.20 | 82.70 | 82.70 | 82.70 | -4.06% | 3,400,982 |
| Jul 3, 2026 | 85.60 | 91.50 | 83.60 | 87.00 | 86.20 | 1.75% | 5,552,859 |
| Jul 2, 2026 | 87.40 | 91.80 | 85.50 | 85.50 | 84.71 | -2.84% | 4,414,722 |
| Jul 1, 2026 | 93.60 | 98.50 | 88.00 | 88.00 | 87.19 | -4.24% | 16,044,445 |
| Jun 30, 2026 | 85.00 | 92.00 | 84.20 | 91.90 | 91.05 | 9.14% | 8,766,460 |
| Jun 29, 2026 | 85.00 | 87.10 | 81.80 | 84.20 | 83.43 | -2.21% | 4,002,697 |
| Jun 26, 2026 | 88.80 | 92.60 | 85.40 | 86.10 | 85.31 | -4.86% | 9,224,845 |
| Jun 25, 2026 | 89.20 | 94.20 | 87.80 | 90.50 | 89.67 | 4.02% | 12,579,638 |
| Jun 24, 2026 | 87.00 | 91.80 | 84.80 | 87.00 | 86.20 | -1.69% | 10,229,702 |
| Jun 23, 2026 | 97.30 | 97.70 | 87.30 | 88.50 | 87.69 | -8.48% | 11,200,683 |
| Jun 22, 2026 | 99.00 | 103.00 | 96.10 | 96.70 | 95.81 | -1.83% | 20,715,575 |
| Jun 18, 2026 | 90.20 | 98.50 | 90.10 | 98.50 | 97.59 | 9.93% | 22,494,850 |
| Jun 17, 2026 | 88.20 | 91.50 | 87.40 | 89.60 | 88.78 | 2.28% | 19,222,490 |
| Jun 16, 2026 | 92.50 | 95.00 | 87.50 | 87.60 | 86.79 | -2.88% | 35,156,340 |
| Jun 15, 2026 | 83.60 | 90.20 | 83.60 | 90.20 | 89.37 | 10.00% | 18,777,210 |
| Jun 12, 2026 | 88.60 | 89.50 | 80.70 | 82.00 | 81.25 | -2.50% | 35,767,260 |
| Jun 11, 2026 | 79.60 | 84.10 | 76.30 | 84.10 | 83.33 | 9.93% | 27,732,950 |
| Jun 10, 2026 | 79.20 | 88.50 | 76.40 | 76.50 | 75.80 | -5.20% | 34,412,600 |
| Jun 9, 2026 | 78.00 | 85.00 | 76.80 | 80.70 | 79.96 | 4.40% | 40,930,368 |
| Jun 8, 2026 | 72.30 | 86.70 | 72.30 | 77.30 | 76.59 | -2.52% | 63,979,426 |
| Jun 5, 2026 | 70.70 | 79.30 | 69.00 | 79.30 | 78.57 | 9.99% | 16,373,790 |
| Jun 4, 2026 | 71.30 | 75.00 | 68.90 | 72.10 | 71.44 | 0.98% | 8,863,091 |
| Jun 3, 2026 | 75.50 | 78.10 | 71.30 | 71.40 | 70.74 | -5.93% | 13,693,480 |
| Jun 2, 2026 | 69.00 | 75.90 | 64.50 | 75.90 | 75.20 | 10.00% | 29,741,510 |
| Jun 1, 2026 | 63.00 | 69.00 | 63.00 | 69.00 | 68.37 | 9.87% | 20,681,710 |
| May 29, 2026 | 70.60 | 70.80 | 61.90 | 62.80 | 62.22 | -2.64% | 17,534,330 |
| May 28, 2026 | 58.50 | 64.50 | 58.50 | 64.50 | 63.91 | 9.88% | 12,195,770 |
| May 27, 2026 | 59.40 | 61.10 | 57.70 | 58.70 | 58.16 | -1.18% | 6,183,054 |
| May 26, 2026 | 61.40 | 61.50 | 56.80 | 59.40 | 58.85 | -2.94% | 6,620,869 |
| May 25, 2026 | 62.30 | 64.70 | 61.10 | 61.20 | 60.64 | - | 11,088,750 |
| May 22, 2026 | 59.20 | 65.30 | 57.00 | 61.20 | 60.64 | 3.03% | 23,088,790 |
| May 21, 2026 | 56.50 | 61.00 | 55.40 | 59.40 | 58.85 | 6.26% | 28,328,640 |
| May 20, 2026 | 51.00 | 55.90 | 50.80 | 55.90 | 55.39 | 9.82% | 8,528,353 |
| May 19, 2026 | 51.30 | 52.30 | 49.20 | 50.90 | 50.43 | -2.12% | 2,798,849 |