Keding Enterprises Co., Ltd. (TPE:6655)
Taiwan · Delayed Price · Currency is TWD 120.50
-0.50 (-0.41%)
Aug 1, 2025, 1:35 PM CST
Keding Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 120.50 | 120.50 | 120.00 | 120.00 | - | -0.83% | 3,050 |
| 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 |
| Jun 20, 2025 | 122.50 | 122.50 | 122.00 | 122.00 | 119.12 | -0.41% | 3,000 |
| Jun 19, 2025 | 123.50 | 123.50 | 121.00 | 122.50 | 119.61 | -0.41% | 18,004 |
| Jun 18, 2025 | 119.50 | 123.00 | 119.50 | 123.00 | 120.09 | 0.82% | 8,003 |
| Jun 17, 2025 | 121.00 | 122.00 | 121.00 | 122.00 | 119.12 | -1.21% | 11,409 |
| Jun 16, 2025 | 121.00 | 123.50 | 117.50 | 123.50 | 120.58 | 1.23% | 55,657 |
| Jun 13, 2025 | 122.00 | 124.00 | 122.00 | 122.00 | 119.12 | - | 9,104 |
| Jun 12, 2025 | 127.50 | 127.50 | 120.00 | 122.00 | 119.12 | -2.79% | 60,864 |
| Jun 11, 2025 | 124.00 | 125.50 | 123.50 | 125.50 | 122.54 | -0.79% | 8,576 |
| Jun 10, 2025 | 125.50 | 127.00 | 125.50 | 126.50 | 123.51 | 1.20% | 6,209 |
| Jun 9, 2025 | 128.50 | 128.50 | 125.00 | 125.00 | 122.05 | 0.40% | 3,451 |
| Jun 6, 2025 | 126.50 | 126.50 | 124.50 | 124.50 | 121.56 | -0.40% | 3,001 |
| Jun 5, 2025 | 125.50 | 125.50 | 125.00 | 125.00 | 122.05 | -1.19% | 3,013 |
| Jun 4, 2025 | 126.50 | 126.50 | 126.50 | 126.50 | 123.51 | 1.61% | 1,000 |
| Jun 3, 2025 | 127.00 | 127.00 | 124.50 | 124.50 | 121.56 | -0.80% | 8,060 |
| Jun 2, 2025 | 128.00 | 128.00 | 123.50 | 125.50 | 122.54 | 0.40% | 6,059 |
| May 29, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 122.05 | -2.34% | 1,000 |
| May 28, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 124.98 | - | - |
| May 27, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 124.98 | - | 1,013 |
| May 26, 2025 | 127.50 | 128.00 | 127.50 | 128.00 | 124.98 | 0.79% | 6,000 |
| May 23, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 124.00 | - | - |