Keding Enterprises Co., Ltd. (TPE:6655)
Taiwan · Delayed Price · Currency is TWD 125.50
-3.00 (-2.33%)
Oct 8, 2026, 11:53 AM CST
Keding Enterprises Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 124.50 | 129.00 | 124.50 | 125.50 | 125.50 | -2.33% | 49,014 |
| Oct 7, 2026 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | -3.38% | 2,206 |
| Oct 6, 2026 | 125.50 | 133.00 | 125.50 | 133.00 | 133.00 | 5.98% | 73,016 |
| Oct 5, 2026 | 125.00 | 126.50 | 125.00 | 125.50 | 125.50 | 0.40% | 7,040 |
| Oct 2, 2026 | 125.00 | 128.00 | 122.00 | 125.00 | 125.00 | - | 59,000 |
| Sep 30, 2026 | 125.50 | 125.50 | 125.00 | 125.00 | 125.00 | 0.40% | 2,404 |
| Sep 29, 2026 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - | 3,010 |
| Sep 23, 2026 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - | 2,008 |
| Sep 22, 2026 | 128.00 | 128.50 | 124.50 | 124.50 | 124.50 | - | 40,458 |
| Sep 21, 2026 | 126.50 | 130.00 | 124.50 | 124.50 | 124.50 | 1.22% | 40,500 |
| Sep 18, 2026 | 126.00 | 128.50 | 121.00 | 123.00 | 123.00 | -1.20% | 37,040 |
| Sep 17, 2026 | 123.00 | 125.00 | 123.00 | 124.50 | 124.50 | 1.22% | 13,034 |
| Sep 16, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | 1,010 |
| Sep 15, 2026 | 122.50 | 123.00 | 122.00 | 123.00 | 123.00 | 0.41% | 14,793 |
| Sep 14, 2026 | 121.00 | 122.50 | 121.00 | 122.50 | 122.50 | - | 12,526 |
| Sep 11, 2026 | 121.50 | 122.50 | 121.50 | 122.50 | 122.50 | 0.82% | 7,500 |
| Sep 10, 2026 | 121.50 | 122.50 | 121.50 | 121.50 | 121.50 | - | 12,100 |
| Sep 9, 2026 | 121.50 | 122.00 | 118.00 | 121.50 | 121.50 | -0.82% | 27,263 |
| Sep 8, 2026 | 121.00 | 123.00 | 121.00 | 122.50 | 122.50 | 2.08% | 20,205 |
| Sep 7, 2026 | 117.50 | 121.00 | 117.50 | 120.00 | 120.00 | 2.13% | 23,023 |
| Sep 4, 2026 | 115.00 | 117.50 | 115.00 | 117.50 | 117.50 | 3.07% | 16,000 |
| Sep 2, 2026 | 114.50 | 114.50 | 114.00 | 114.00 | 114.00 | -0.87% | 2,157 |
| Sep 1, 2026 | 114.50 | 115.00 | 114.50 | 115.00 | 115.00 | -0.86% | 2,000 |
| Aug 31, 2026 | 114.50 | 117.00 | 114.50 | 116.00 | 116.00 | - | 3,128 |
| Aug 28, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -0.85% | 1,000 |
| Aug 27, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | 2,000 |
| Aug 26, 2026 | 115.50 | 117.00 | 115.50 | 117.00 | 117.00 | 1.74% | 6,012 |
| Aug 25, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.44% | 4,087 |
| Aug 24, 2026 | 115.00 | 115.00 | 114.50 | 114.50 | 114.50 | -1.29% | 2,000 |
| Aug 21, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | 1,048 |
| Aug 20, 2026 | 114.00 | 116.00 | 114.00 | 116.00 | 116.00 | 0.43% | 3,053 |
| Aug 19, 2026 | 115.00 | 115.50 | 113.50 | 115.50 | 115.50 | 0.43% | 10,019 |
| Aug 18, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -1.29% | 5,000 |
| Aug 17, 2026 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | - | 2,000 |
| Aug 14, 2026 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | -0.43% | 1,052 |
| Aug 13, 2026 | 117.50 | 117.50 | 115.50 | 117.00 | 117.00 | -0.43% | 6,058 |
| Aug 12, 2026 | 117.00 | 118.00 | 116.00 | 117.50 | 117.50 | -0.84% | 7,014 |
| Aug 11, 2026 | 118.00 | 118.50 | 117.00 | 118.50 | 118.50 | 0.85% | 5,127 |
| Aug 10, 2026 | 119.50 | 119.50 | 117.50 | 117.50 | 117.50 | 0.43% | 3,304 |
| Aug 7, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -2.09% | 4,240 |
| Aug 6, 2026 | 116.50 | 119.50 | 116.50 | 119.50 | 119.50 | -0.42% | 11,018 |
| Aug 5, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 2.13% | 1,002 |
| Aug 4, 2026 | 114.00 | 119.00 | 114.00 | 117.50 | 117.50 | -0.42% | 11,013 |
| Aug 3, 2026 | 118.00 | 119.50 | 118.00 | 118.00 | 118.00 | -1.67% | 6,051 |
| Jul 31, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.42% | 2,099 |
| Jul 30, 2026 | 124.00 | 124.00 | 119.00 | 119.50 | 119.50 | -0.42% | 7,105 |
| Jul 29, 2026 | 117.50 | 120.00 | 117.00 | 120.00 | 120.00 | 2.13% | 20,387 |
| Jul 28, 2026 | 116.50 | 117.50 | 116.00 | 117.50 | 117.50 | -0.42% | 4,000 |
| Jul 27, 2026 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | 0.43% | 4,007 |
| Jul 24, 2026 | 115.50 | 117.50 | 115.50 | 117.50 | 117.50 | 0.86% | 10,005 |