Keding Enterprises Co., Ltd. (TPE:6655)
Taiwan · Delayed Price · Currency is TWD 120.00
+0.50 (0.42%)
Aug 29, 2025, 1:14 PM CST
Keding Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 119.50 | 120.00 | 119.50 | 120.00 | 120.00 | 0.42% | 8,005 |
| Aug 28, 2025 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - | - |
| Aug 27, 2025 | 121.00 | 121.00 | 119.50 | 119.50 | 119.50 | -0.83% | 14,000 |
| Aug 26, 2025 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | 0.42% | 1,001 |
| Aug 25, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.42% | 2,000 |
| Aug 22, 2025 | 120.50 | 120.50 | 119.50 | 119.50 | 119.50 | -0.42% | 13,500 |
| Aug 21, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.84% | 5,100 |
| Aug 20, 2025 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | -0.83% | 5,074 |
| Aug 19, 2025 | 120.00 | 120.00 | 118.50 | 120.00 | 120.00 | -0.41% | 8,503 |
| Aug 18, 2025 | 120.50 | 121.00 | 120.50 | 120.50 | 120.50 | - | 7,000 |
| Aug 15, 2025 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | 0.42% | 3,040 |
| Aug 14, 2025 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | -0.41% | 4,000 |
| Aug 13, 2025 | 120.50 | 120.50 | 120.00 | 120.50 | 120.50 | - | 7,100 |
| Aug 12, 2025 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | -0.41% | 1,056 |
| Aug 11, 2025 | 120.50 | 121.00 | 120.50 | 121.00 | 121.00 | 0.41% | 6,039 |
| Aug 8, 2025 | 120.50 | 121.00 | 120.50 | 120.50 | 120.50 | - | 5,024 |
| Aug 7, 2025 | 120.00 | 121.00 | 120.00 | 120.50 | 120.50 | - | 8,074 |
| Aug 6, 2025 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | - | 9,204 |
| Aug 5, 2025 | 121.00 | 122.00 | 120.50 | 120.50 | 120.50 | -0.41% | 9,120 |
| Aug 4, 2025 | 121.00 | 121.00 | 120.50 | 121.00 | 121.00 | 0.41% | 4,000 |
| Aug 1, 2025 | 120.50 | 121.00 | 120.00 | 120.50 | 120.50 | -0.41% | 8,105 |
| Jul 31, 2025 | 120.50 | 121.00 | 120.50 | 121.00 | 121.00 | 0.41% | 4,010 |
| Jul 30, 2025 | 121.00 | 121.50 | 120.50 | 120.50 | 120.50 | - | 3,000 |
| Jul 29, 2025 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | -0.41% | 4,025 |
| Jul 28, 2025 | 121.00 | 121.50 | 121.00 | 121.00 | 121.00 | -0.82% | 4,000 |
| Jul 25, 2025 | 120.50 | 122.00 | 120.50 | 122.00 | 122.00 | - | 8,101 |
| Jul 24, 2025 | 122.00 | 122.00 | 121.00 | 122.00 | 122.00 | 1.67% | 9,005 |
| Jul 23, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 4,041 |
| Jul 22, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -1.64% | 1,069 |
| Jul 21, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Jul 18, 2025 | 120.50 | 122.00 | 120.50 | 122.00 | 122.00 | 1.24% | 3,002 |
| Jul 17, 2025 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | -1.63% | 4,031 |
| Jul 16, 2025 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - | 1,000 |
| Jul 15, 2025 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - | 1,000 |
| Jul 14, 2025 | 120.00 | 122.50 | 120.00 | 122.50 | 122.50 | 1.24% | 3,025 |
| Jul 11, 2025 | 121.00 | 121.00 | 120.50 | 121.00 | 121.00 | 0.41% | 7,016 |
| Jul 10, 2025 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | - | 1,017 |
| Jul 9, 2025 | 120.00 | 123.00 | 120.00 | 120.50 | 120.50 | -2.03% | 9,017 |
| Jul 8, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -1.99% | 3,360 |
| Jul 7, 2025 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - | - |
| Jul 4, 2025 | 124.00 | 125.50 | 124.00 | 125.50 | 125.50 | 1.21% | 4,020 |
| Jul 3, 2025 | 124.50 | 124.50 | 124.00 | 124.00 | 124.00 | -0.80% | 6,000 |
| Jul 2, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -1.19% | 1,008 |
| Jul 1, 2025 | 124.00 | 128.00 | 124.00 | 126.50 | 126.50 | 2.02% | 27,020 |
| Jun 30, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -2.36% | 2,114 |
| Jun 27, 2025 | 126.50 | 128.00 | 126.50 | 127.00 | 124.00 | 0.40% | 7,791 |
| Jun 26, 2025 | 123.00 | 126.50 | 123.00 | 126.50 | 123.51 | 2.85% | 9,081 |
| Jun 25, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 120.09 | - | 1,094 |
| Jun 24, 2025 | 123.00 | 123.00 | 122.50 | 123.00 | 120.09 | 2.07% | 11,124 |
| Jun 23, 2025 | 120.00 | 122.00 | 120.00 | 120.50 | 117.65 | -1.23% | 4,060 |