Keding Enterprises Co., Ltd. (TPE:6655)
Taiwan · Delayed Price · Currency is TWD 117.50
-1.50 (-1.26%)
Jul 21, 2026, 1:30 PM CST
Keding Enterprises Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 120.00 | 120.00 | 117.50 | 119.00 | 119.00 | -1.65% | 14,478 |
| Jul 17, 2026 | 118.50 | 121.00 | 116.00 | 121.00 | 121.00 | 2.11% | 23,224 |
| Jul 16, 2026 | 117.50 | 118.50 | 116.50 | 118.50 | 118.50 | -1.25% | 15,448 |
| Jul 15, 2026 | 118.00 | 120.00 | 116.50 | 120.00 | 120.00 | 3.90% | 15,452 |
| Jul 14, 2026 | 114.00 | 120.00 | 114.00 | 115.50 | 115.50 | -2.12% | 9,717 |
| Jul 13, 2026 | 116.50 | 118.00 | 116.50 | 118.00 | 118.00 | - | 13,640 |
| Jul 9, 2026 | 117.50 | 118.50 | 117.50 | 118.00 | 118.00 | -2.07% | 10,033 |
| Jul 8, 2026 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | -0.41% | 1,000 |
| Jul 7, 2026 | 119.50 | 121.00 | 119.00 | 121.00 | 121.00 | -0.82% | 8,000 |
| Jul 6, 2026 | 123.00 | 123.00 | 122.00 | 122.00 | 122.00 | 0.83% | 2,000 |
| Jul 3, 2026 | 118.50 | 123.00 | 118.50 | 121.00 | 121.00 | 0.83% | 10,251 |
| Jul 2, 2026 | 118.00 | 120.00 | 116.00 | 120.00 | 120.00 | 1.69% | 7,344 |
| Jul 1, 2026 | 118.00 | 119.00 | 118.00 | 118.00 | 118.00 | -0.17% | 6,235 |
| Jun 30, 2026 | 122.50 | 123.00 | 122.00 | 123.00 | 118.20 | 0.41% | 8,491 |
| Jun 29, 2026 | 121.00 | 122.50 | 121.00 | 122.50 | 117.72 | 1.24% | 3,005 |
| Jun 26, 2026 | 123.00 | 123.00 | 121.00 | 121.00 | 116.28 | -4.35% | 4,057 |
| Jun 25, 2026 | 126.50 | 126.50 | 126.50 | 126.50 | 121.56 | 3.27% | 2,081 |
| Jun 24, 2026 | 122.00 | 122.50 | 121.00 | 122.50 | 117.72 | -1.61% | 10,096 |
| Jun 23, 2026 | 120.50 | 124.50 | 120.50 | 124.50 | 119.64 | 0.81% | 6,008 |
| Jun 18, 2026 | 124.00 | 124.00 | 121.50 | 123.50 | 118.68 | 0.82% | 5,175 |
| Jun 17, 2026 | 124.50 | 124.50 | 122.50 | 122.50 | 117.72 | -2.00% | 2,199 |
| Jun 16, 2026 | 125.50 | 125.50 | 121.00 | 125.00 | 120.12 | 2.46% | 11,131 |
| Jun 15, 2026 | 125.50 | 126.50 | 122.00 | 122.00 | 117.24 | 1.24% | 4,782 |
| Jun 12, 2026 | 120.50 | 120.50 | 120.50 | 120.50 | 115.80 | - | 1,001 |
| Jun 11, 2026 | 120.50 | 122.00 | 120.00 | 120.50 | 115.80 | - | 8,318 |
| Jun 10, 2026 | 120.00 | 121.00 | 120.00 | 120.50 | 115.80 | -0.82% | 15,150 |
| Jun 9, 2026 | 120.00 | 123.50 | 119.00 | 121.50 | 116.76 | 0.83% | 29,021 |
| Jun 8, 2026 | 127.00 | 127.00 | 120.50 | 120.50 | 115.80 | -4.37% | 22,058 |
| Jun 5, 2026 | 127.00 | 127.00 | 126.00 | 126.00 | 121.08 | -1.56% | 14,229 |
| Jun 4, 2026 | 128.00 | 128.00 | 127.50 | 128.00 | 123.00 | -1.16% | 10,519 |
| Jun 3, 2026 | 129.00 | 129.50 | 129.00 | 129.50 | 124.45 | -0.38% | 6,244 |
| Jun 2, 2026 | 130.50 | 133.00 | 129.50 | 130.00 | 124.93 | -0.38% | 16,001 |
| Jun 1, 2026 | 130.00 | 132.00 | 130.00 | 130.50 | 125.41 | -0.76% | 15,812 |
| May 29, 2026 | 131.50 | 132.00 | 131.00 | 131.50 | 126.37 | 0.38% | 8,662 |
| May 28, 2026 | 131.00 | 131.00 | 130.50 | 131.00 | 125.89 | - | 7,950 |
| May 27, 2026 | 133.50 | 133.50 | 129.50 | 131.00 | 125.89 | - | 15,101 |
| May 26, 2026 | 131.50 | 134.50 | 130.00 | 131.00 | 125.89 | -0.38% | 12,999 |
| May 25, 2026 | 135.50 | 135.50 | 131.50 | 131.50 | 126.37 | -0.75% | 12,100 |
| May 22, 2026 | 130.00 | 132.50 | 130.00 | 132.50 | 127.33 | 0.38% | 10,016 |
| May 21, 2026 | 132.00 | 132.00 | 131.00 | 132.00 | 126.85 | -0.75% | 8,096 |
| May 20, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 127.81 | 0.76% | 7,016 |
| May 19, 2026 | 131.50 | 135.50 | 131.50 | 132.00 | 126.85 | -0.75% | 16,258 |
| May 18, 2026 | 137.50 | 137.50 | 132.50 | 133.00 | 127.81 | -1.48% | 10,060 |
| May 15, 2026 | 135.00 | 135.00 | 134.50 | 135.00 | 129.73 | -0.74% | 5,000 |
| May 14, 2026 | 137.00 | 137.00 | 136.00 | 136.00 | 130.69 | -1.09% | 6,000 |
| May 13, 2026 | 138.00 | 138.00 | 136.50 | 137.50 | 132.13 | -0.36% | 10,305 |
| May 12, 2026 | 139.50 | 139.50 | 136.50 | 138.00 | 132.61 | -0.36% | 8,297 |
| May 11, 2026 | 138.00 | 138.50 | 137.00 | 138.50 | 133.10 | - | 7,280 |
| May 8, 2026 | 138.50 | 138.50 | 138.50 | 138.50 | 133.10 | 0.36% | 2,600 |
| May 7, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 132.61 | 0.36% | 5,007 |