Keding Enterprises Co., Ltd. (TPE:6655)
Taiwan · Delayed Price · Currency is TWD 126.00
-2.00 (-1.56%)
Jun 5, 2026, 1:23 PM CST
Keding Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 127.00 | 127.00 | 126.00 | 126.00 | 126.00 | -1.56% | 14,229 |
| Jun 4, 2026 | 128.00 | 128.00 | 127.50 | 128.00 | 128.00 | -1.16% | 10,519 |
| Jun 3, 2026 | 129.00 | 129.50 | 129.00 | 129.50 | 129.50 | -0.38% | 6,244 |
| Jun 2, 2026 | 130.50 | 133.00 | 129.50 | 130.00 | 130.00 | -0.38% | 16,001 |
| Jun 1, 2026 | 130.00 | 132.00 | 130.00 | 130.50 | 130.50 | -0.76% | 15,812 |
| May 29, 2026 | 131.50 | 132.00 | 131.00 | 131.50 | 131.50 | 0.38% | 8,662 |
| May 28, 2026 | 131.00 | 131.00 | 130.50 | 131.00 | 131.00 | - | 7,950 |
| May 27, 2026 | 133.50 | 133.50 | 129.50 | 131.00 | 131.00 | - | 15,101 |
| May 26, 2026 | 131.50 | 134.50 | 130.00 | 131.00 | 131.00 | -0.38% | 12,999 |
| May 25, 2026 | 135.50 | 135.50 | 131.50 | 131.50 | 131.50 | -0.75% | 12,100 |
| May 22, 2026 | 130.00 | 132.50 | 130.00 | 132.50 | 132.50 | 0.38% | 10,016 |
| May 21, 2026 | 132.00 | 132.00 | 131.00 | 132.00 | 132.00 | -0.75% | 8,096 |
| May 20, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0.76% | 7,016 |
| May 19, 2026 | 131.50 | 135.50 | 131.50 | 132.00 | 132.00 | -0.75% | 16,258 |
| May 18, 2026 | 137.50 | 137.50 | 132.50 | 133.00 | 133.00 | -1.48% | 10,060 |
| May 15, 2026 | 135.00 | 135.00 | 134.50 | 135.00 | 135.00 | -0.74% | 5,000 |
| May 14, 2026 | 137.00 | 137.00 | 136.00 | 136.00 | 136.00 | -1.09% | 6,000 |
| May 13, 2026 | 138.00 | 138.00 | 136.50 | 137.50 | 137.50 | -0.36% | 10,305 |
| May 12, 2026 | 139.50 | 139.50 | 136.50 | 138.00 | 138.00 | -0.36% | 8,297 |
| May 11, 2026 | 138.00 | 138.50 | 137.00 | 138.50 | 138.50 | - | 7,280 |
| May 8, 2026 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | 0.36% | 2,600 |
| May 7, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0.36% | 5,007 |
| May 6, 2026 | 138.50 | 138.50 | 135.50 | 137.50 | 137.50 | -0.36% | 15,271 |
| May 5, 2026 | 140.00 | 140.00 | 136.00 | 138.00 | 138.00 | 0.73% | 7,034 |
| May 4, 2026 | 136.50 | 137.00 | 136.50 | 137.00 | 137.00 | - | 4,347 |
| Apr 30, 2026 | 137.00 | 138.50 | 136.50 | 137.00 | 137.00 | -0.72% | 11,021 |
| Apr 29, 2026 | 140.50 | 140.50 | 138.00 | 138.00 | 138.00 | -1.08% | 4,853 |
| Apr 28, 2026 | 140.50 | 140.50 | 136.00 | 139.50 | 139.50 | 1.45% | 26,662 |
| Apr 27, 2026 | 138.00 | 139.00 | 137.50 | 137.50 | 137.50 | -2.14% | 4,501 |
| Apr 24, 2026 | 138.00 | 140.50 | 138.00 | 140.50 | 140.50 | 1.81% | 15,575 |
| Apr 23, 2026 | 139.50 | 140.50 | 137.50 | 138.00 | 138.00 | -1.43% | 10,163 |
| Apr 22, 2026 | 138.50 | 140.00 | 138.50 | 140.00 | 140.00 | - | 4,292 |
| Apr 21, 2026 | 140.00 | 141.00 | 139.00 | 140.00 | 140.00 | 1.45% | 10,265 |
| Apr 20, 2026 | 137.00 | 138.00 | 137.00 | 138.00 | 138.00 | 1.10% | 9,182 |
| Apr 17, 2026 | 136.00 | 137.00 | 132.50 | 136.50 | 136.50 | 0.74% | 10,619 |
| Apr 16, 2026 | 135.50 | 136.00 | 135.00 | 135.50 | 135.50 | 0.37% | 11,150 |
| Apr 15, 2026 | 135.50 | 135.50 | 134.50 | 135.00 | 135.00 | 1.12% | 8,034 |
| Apr 14, 2026 | 132.00 | 136.50 | 132.00 | 133.50 | 133.50 | 1.14% | 8,017 |
| Apr 13, 2026 | 131.50 | 136.50 | 131.50 | 132.00 | 132.00 | 1.54% | 8,242 |
| Apr 10, 2026 | 130.00 | 130.50 | 128.50 | 130.00 | 130.00 | 0.78% | 16,600 |
| Apr 9, 2026 | 129.00 | 130.00 | 128.50 | 129.00 | 129.00 | - | 12,183 |
| Apr 8, 2026 | 129.50 | 131.00 | 129.00 | 129.00 | 129.00 | 0.78% | 18,353 |
| Apr 7, 2026 | 131.50 | 131.50 | 128.00 | 128.00 | 128.00 | -0.39% | 6,527 |
| Apr 2, 2026 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | 0.39% | 1,123 |
| Apr 1, 2026 | 129.50 | 130.00 | 128.00 | 128.00 | 128.00 | 1.19% | 13,300 |
| Mar 31, 2026 | 129.00 | 129.00 | 126.50 | 126.50 | 126.50 | -1.56% | 10,341 |
| Mar 30, 2026 | 127.00 | 128.50 | 126.50 | 128.50 | 128.50 | 0.39% | 4,001 |
| Mar 25, 2026 | 131.50 | 131.50 | 128.00 | 128.00 | 128.00 | - | 11,089 |
| Mar 24, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -0.78% | 8,255 |
| Mar 23, 2026 | 128.50 | 129.00 | 128.50 | 129.00 | 129.00 | -0.39% | 3,010 |