King Chou Marine Technology Co., Ltd. (TPEX:4417)
Taiwan · Delayed Price · Currency is TWD 53.90
+0.50 (0.94%)
Sep 5, 2025, 1:30 PM CST
TPEX:4417 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 53.70 | 54.30 | 53.10 | 53.90 | 53.90 | 0.94% | 366,847 |
| Sep 4, 2025 | 53.60 | 53.70 | 53.20 | 53.40 | 53.40 | -0.19% | 163,150 |
| Sep 3, 2025 | 53.30 | 53.50 | 52.70 | 53.50 | 53.50 | 0.19% | 310,961 |
| Sep 2, 2025 | 53.30 | 53.50 | 51.20 | 53.40 | 53.40 | 0.75% | 604,858 |
| Sep 1, 2025 | 53.90 | 54.00 | 51.70 | 53.00 | 53.00 | -0.93% | 606,932 |
| Aug 29, 2025 | 53.20 | 53.90 | 52.90 | 53.50 | 53.50 | 1.33% | 447,752 |
| Aug 28, 2025 | 51.80 | 53.00 | 51.60 | 52.80 | 52.80 | 1.93% | 481,769 |
| Aug 27, 2025 | 51.80 | 52.00 | 51.30 | 51.80 | 51.80 | - | 172,471 |
| Aug 26, 2025 | 50.80 | 52.00 | 50.80 | 51.80 | 51.80 | 2.57% | 458,908 |
| Aug 25, 2025 | 50.50 | 50.70 | 50.20 | 50.50 | 50.50 | - | 114,253 |
| Aug 22, 2025 | 50.60 | 50.80 | 50.20 | 50.50 | 50.50 | - | 281,988 |
| Aug 21, 2025 | 50.10 | 50.60 | 50.10 | 50.50 | 50.50 | 0.60% | 103,605 |
| Aug 20, 2025 | 50.70 | 50.70 | 49.75 | 50.20 | 50.20 | -0.59% | 160,880 |
| Aug 19, 2025 | 51.00 | 51.00 | 50.10 | 50.50 | 50.50 | -0.59% | 143,667 |
| Aug 18, 2025 | 49.75 | 51.20 | 49.70 | 50.80 | 50.80 | 3.04% | 539,844 |
| Aug 15, 2025 | 50.90 | 51.20 | 49.30 | 49.30 | 49.30 | -3.14% | 487,075 |
| Aug 14, 2025 | 49.60 | 51.40 | 49.60 | 50.90 | 50.90 | 3.77% | 522,903 |
| Aug 13, 2025 | 49.10 | 49.85 | 48.50 | 49.05 | 49.05 | -0.10% | 321,081 |
| Aug 12, 2025 | 50.00 | 50.00 | 48.50 | 49.10 | 49.10 | -1.01% | 274,356 |
| Aug 11, 2025 | 48.75 | 49.85 | 48.75 | 49.60 | 49.60 | 2.37% | 531,754 |
| Aug 8, 2025 | 49.00 | 49.00 | 48.00 | 48.45 | 48.45 | -0.62% | 266,321 |
| Aug 7, 2025 | 48.00 | 49.40 | 47.25 | 48.75 | 48.75 | 6.44% | 1,386,659 |
| Aug 6, 2025 | 44.50 | 45.80 | 44.50 | 45.80 | 45.80 | 2.58% | 192,193 |
| Aug 5, 2025 | 44.85 | 44.95 | 44.35 | 44.65 | 44.65 | -0.33% | 87,933 |
| Aug 4, 2025 | 43.85 | 44.80 | 43.60 | 44.80 | 44.80 | 2.75% | 655,199 |
| Aug 1, 2025 | 42.85 | 43.60 | 42.20 | 43.60 | 43.60 | 1.75% | 254,579 |
| Jul 31, 2025 | 43.45 | 43.45 | 42.80 | 42.85 | 42.85 | -1.27% | 127,915 |
| Jul 30, 2025 | 43.15 | 43.40 | 43.05 | 43.40 | 43.40 | 0.58% | 71,042 |
| Jul 29, 2025 | 43.40 | 43.75 | 43.05 | 43.15 | 43.15 | - | 116,845 |
| Jul 28, 2025 | 43.10 | 43.25 | 42.75 | 43.15 | 43.15 | 0.23% | 82,505 |
| Jul 25, 2025 | 42.95 | 43.20 | 42.55 | 43.05 | 43.05 | 1.29% | 84,986 |
| Jul 24, 2025 | 42.40 | 42.80 | 42.40 | 42.50 | 42.50 | 0.12% | 58,166 |
| Jul 23, 2025 | 42.20 | 42.85 | 42.20 | 42.45 | 42.45 | 0.47% | 81,518 |
| Jul 22, 2025 | 42.70 | 42.85 | 42.20 | 42.25 | 42.25 | -1.05% | 170,265 |
| Jul 21, 2025 | 42.95 | 43.15 | 42.65 | 42.70 | 42.70 | -0.70% | 146,734 |
| Jul 18, 2025 | 42.70 | 43.10 | 42.70 | 43.00 | 43.00 | 0.35% | 112,508 |
| Jul 17, 2025 | 42.65 | 43.20 | 42.65 | 42.85 | 42.85 | - | 58,065 |
| Jul 16, 2025 | 42.90 | 43.10 | 42.60 | 42.85 | 42.85 | -0.35% | 165,071 |
| Jul 15, 2025 | 43.55 | 44.00 | 42.80 | 43.00 | 43.00 | -1.60% | 300,856 |
| Jul 14, 2025 | 43.65 | 43.90 | 43.50 | 43.70 | 43.70 | 0.11% | 86,821 |
| Jul 11, 2025 | 44.20 | 44.20 | 43.45 | 43.65 | 43.65 | -4.69% | 991,576 |
| Jul 10, 2025 | 47.00 | 47.00 | 45.70 | 45.80 | 45.80 | -1.82% | 160,201 |
| Jul 9, 2025 | 46.45 | 46.70 | 46.20 | 46.65 | 46.65 | 1.41% | 106,486 |
| Jul 8, 2025 | 46.50 | 46.50 | 45.45 | 46.00 | 46.00 | -0.43% | 145,587 |
| Jul 7, 2025 | 47.00 | 47.00 | 45.50 | 46.20 | 46.20 | -0.96% | 210,262 |
| Jul 4, 2025 | 45.90 | 47.10 | 45.90 | 46.65 | 46.65 | 1.86% | 495,192 |
| Jul 3, 2025 | 44.65 | 45.80 | 44.65 | 45.80 | 45.80 | -3.38% | 770,079 |
| Jul 2, 2025 | 47.65 | 47.70 | 46.80 | 47.40 | 44.60 | - | 683,996 |
| Jul 1, 2025 | 47.60 | 47.70 | 47.35 | 47.40 | 44.60 | -0.42% | 357,418 |
| Jun 30, 2025 | 48.10 | 48.15 | 47.60 | 47.60 | 44.79 | -1.04% | 165,679 |