King Chou Marine Technology Co., Ltd. (TPEX:4417)
Taiwan · Delayed Price · Currency is TWD 53.30
-0.30 (-0.56%)
Dec 31, 2025, 2:31 PM CST
TPEX:4417 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 53.60 | 53.60 | 53.00 | 53.30 | 53.30 | -0.56% | 122,715 |
| Dec 30, 2025 | 53.60 | 53.80 | 53.60 | 53.60 | 53.60 | -0.37% | 46,510 |
| Dec 29, 2025 | 53.90 | 54.10 | 53.50 | 53.80 | 53.80 | -0.74% | 91,849 |
| Dec 26, 2025 | 53.90 | 54.30 | 53.80 | 54.20 | 54.20 | 0.56% | 65,196 |
| Dec 24, 2025 | 54.40 | 54.50 | 53.60 | 53.90 | 53.90 | -0.74% | 50,341 |
| Dec 23, 2025 | 54.10 | 54.30 | 53.80 | 54.30 | 54.30 | -0.18% | 95,410 |
| Dec 22, 2025 | 54.70 | 54.70 | 54.00 | 54.40 | 54.40 | 0.55% | 49,515 |
| Dec 19, 2025 | 54.20 | 54.30 | 53.50 | 54.10 | 54.10 | - | 92,876 |
| Dec 18, 2025 | 54.10 | 54.40 | 53.90 | 54.10 | 54.10 | 0.74% | 43,475 |
| Dec 17, 2025 | 54.00 | 54.20 | 53.50 | 53.70 | 53.70 | 0.19% | 82,774 |
| Dec 16, 2025 | 54.10 | 54.10 | 53.20 | 53.60 | 53.60 | -0.92% | 186,400 |
| Dec 15, 2025 | 54.50 | 54.50 | 54.00 | 54.10 | 54.10 | -0.37% | 53,539 |
| Dec 12, 2025 | 55.50 | 55.50 | 54.20 | 54.30 | 54.30 | -0.18% | 59,389 |
| Dec 11, 2025 | 55.30 | 55.70 | 54.10 | 54.40 | 54.40 | -1.63% | 436,933 |
| Dec 10, 2025 | 55.20 | 55.40 | 54.80 | 55.30 | 55.30 | -0.36% | 88,193 |
| Dec 9, 2025 | 55.70 | 55.70 | 55.00 | 55.50 | 55.50 | -0.18% | 114,969 |
| Dec 8, 2025 | 55.40 | 55.70 | 55.10 | 55.60 | 55.60 | 0.91% | 73,935 |
| Dec 5, 2025 | 55.70 | 55.70 | 55.00 | 55.10 | 55.10 | -0.36% | 118,252 |
| Dec 4, 2025 | 55.40 | 55.80 | 55.20 | 55.30 | 55.30 | -0.18% | 77,430 |
| Dec 3, 2025 | 55.80 | 55.90 | 55.30 | 55.40 | 55.40 | -0.72% | 83,696 |
| Dec 2, 2025 | 56.60 | 56.60 | 55.20 | 55.80 | 55.80 | -1.06% | 173,399 |
| Dec 1, 2025 | 55.70 | 56.50 | 55.70 | 56.40 | 56.40 | 1.26% | 128,039 |
| Nov 28, 2025 | 55.80 | 56.00 | 55.60 | 55.70 | 55.70 | - | 103,820 |
| Nov 27, 2025 | 55.40 | 55.70 | 54.90 | 55.70 | 55.70 | 0.36% | 134,494 |
| Nov 26, 2025 | 55.10 | 55.60 | 54.90 | 55.50 | 55.50 | 1.28% | 163,740 |
| Nov 25, 2025 | 54.90 | 54.90 | 54.30 | 54.80 | 54.80 | 0.92% | 142,876 |
| Nov 24, 2025 | 54.60 | 54.70 | 53.70 | 54.30 | 54.30 | -0.73% | 269,734 |
| Nov 21, 2025 | 54.60 | 55.10 | 54.30 | 54.70 | 54.70 | - | 132,206 |
| Nov 20, 2025 | 54.80 | 55.10 | 54.40 | 54.70 | 54.70 | 0.55% | 135,838 |
| Nov 19, 2025 | 54.40 | 54.70 | 53.60 | 54.40 | 54.40 | - | 181,595 |
| Nov 18, 2025 | 54.80 | 55.10 | 54.10 | 54.40 | 54.40 | -1.27% | 179,234 |
| Nov 17, 2025 | 56.40 | 56.40 | 55.10 | 55.10 | 55.10 | -2.30% | 229,875 |
| Nov 14, 2025 | 56.30 | 57.20 | 55.90 | 56.40 | 56.40 | -0.70% | 249,785 |
| Nov 13, 2025 | 56.50 | 57.00 | 56.40 | 56.80 | 56.80 | - | 224,133 |
| Nov 12, 2025 | 57.60 | 57.60 | 55.00 | 56.80 | 56.80 | 1.43% | 458,039 |
| Nov 11, 2025 | 55.10 | 57.90 | 54.60 | 56.00 | 56.00 | 5.86% | 1,348,586 |
| Nov 10, 2025 | 53.40 | 53.60 | 52.90 | 52.90 | 52.90 | 0.57% | 165,503 |
| Nov 7, 2025 | 52.50 | 53.00 | 51.50 | 52.60 | 52.60 | - | 102,060 |
| Nov 6, 2025 | 52.60 | 52.90 | 52.40 | 52.60 | 52.60 | 0.19% | 80,899 |
| Nov 5, 2025 | 52.00 | 52.80 | 51.80 | 52.50 | 52.50 | 0.38% | 164,503 |
| Nov 4, 2025 | 52.30 | 52.70 | 52.00 | 52.30 | 52.30 | -0.57% | 122,943 |
| Nov 3, 2025 | 51.60 | 52.80 | 51.60 | 52.60 | 52.60 | 2.73% | 222,778 |
| Oct 31, 2025 | 51.00 | 51.50 | 51.00 | 51.20 | 51.20 | -0.39% | 38,696 |
| Oct 30, 2025 | 50.90 | 51.50 | 50.60 | 51.40 | 51.40 | 1.18% | 55,045 |
| Oct 29, 2025 | 50.90 | 51.20 | 50.80 | 50.80 | 50.80 | -0.20% | 66,424 |
| Oct 28, 2025 | 51.10 | 51.40 | 50.90 | 50.90 | 50.90 | -0.78% | 71,491 |
| Oct 27, 2025 | 51.50 | 51.50 | 51.10 | 51.30 | 51.30 | -0.39% | 107,311 |
| Oct 23, 2025 | 51.70 | 51.70 | 51.40 | 51.50 | 51.50 | -0.39% | 64,998 |
| Oct 22, 2025 | 51.50 | 51.90 | 51.50 | 51.70 | 51.70 | - | 58,433 |
| Oct 21, 2025 | 51.30 | 51.90 | 51.20 | 51.70 | 51.70 | 0.39% | 75,411 |