King Chou Marine Technology Co., Ltd. (TPEX:4417)
Taiwan · Delayed Price · Currency is TWD 51.20
-0.20 (-0.39%)
Oct 31, 2025, 2:31 PM CST
TPEX:4417 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 51.00 | 51.50 | 51.00 | 51.20 | 51.20 | -0.39% | 36,627 |
| Oct 30, 2025 | 50.90 | 51.50 | 50.60 | 51.40 | 51.40 | 1.18% | 55,043 |
| 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 24, 2025 | 51.70 | 51.70 | 51.40 | 51.50 | 51.50 | - | 64,998 |
| 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 |
| Oct 20, 2025 | 51.90 | 51.90 | 51.30 | 51.50 | 51.50 | -1.34% | 154,003 |
| Oct 17, 2025 | 51.80 | 52.60 | 51.80 | 52.20 | 52.20 | -0.38% | 103,000 |
| Oct 16, 2025 | 52.50 | 52.90 | 51.90 | 52.40 | 52.40 | - | 172,918 |
| Oct 15, 2025 | 50.90 | 53.00 | 50.90 | 52.40 | 52.40 | 2.54% | 390,518 |
| Oct 14, 2025 | 51.30 | 52.10 | 50.50 | 51.10 | 51.10 | 0.20% | 243,482 |
| Oct 13, 2025 | 50.90 | 51.20 | 50.10 | 51.00 | 51.00 | 3.87% | 391,948 |
| Oct 9, 2025 | 49.15 | 49.40 | 48.80 | 49.10 | 49.10 | -0.10% | 151,716 |
| Oct 8, 2025 | 48.90 | 49.35 | 48.85 | 49.15 | 49.15 | -0.10% | 91,420 |
| Oct 7, 2025 | 49.90 | 49.95 | 49.15 | 49.20 | 49.20 | -0.81% | 111,237 |
| Oct 3, 2025 | 49.65 | 49.75 | 49.50 | 49.60 | 49.60 | -0.20% | 85,788 |
| Oct 2, 2025 | 49.50 | 50.00 | 49.50 | 49.70 | 49.70 | -0.10% | 59,852 |
| Oct 1, 2025 | 49.85 | 49.90 | 49.55 | 49.75 | 49.75 | 0.20% | 66,577 |
| Sep 30, 2025 | 48.80 | 49.65 | 48.60 | 49.65 | 49.65 | 1.74% | 154,134 |
| Sep 29, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - | - |
| Sep 26, 2025 | 48.95 | 48.95 | 48.70 | 48.80 | 48.80 | -0.61% | 60,187 |
| Sep 25, 2025 | 48.65 | 49.25 | 48.65 | 49.10 | 49.10 | 0.51% | 93,369 |
| Sep 24, 2025 | 48.70 | 48.90 | 48.55 | 48.85 | 48.85 | -0.31% | 77,172 |
| Sep 23, 2025 | 49.25 | 49.25 | 48.70 | 49.00 | 49.00 | 0.51% | 91,663 |
| Sep 22, 2025 | 49.05 | 49.30 | 48.70 | 48.75 | 48.75 | - | 175,905 |
| Sep 19, 2025 | 48.45 | 49.00 | 48.45 | 48.75 | 48.75 | 0.72% | 75,064 |
| Sep 18, 2025 | 48.10 | 48.75 | 48.10 | 48.40 | 48.40 | 0.31% | 104,135 |
| Sep 17, 2025 | 48.10 | 48.40 | 48.10 | 48.25 | 48.25 | 0.31% | 49,972 |
| Sep 16, 2025 | 48.00 | 48.50 | 48.00 | 48.10 | 48.10 | - | 209,158 |
| Sep 15, 2025 | 49.00 | 49.00 | 48.00 | 48.10 | 48.10 | -1.84% | 381,174 |
| Sep 12, 2025 | 48.60 | 49.10 | 48.60 | 49.00 | 49.00 | 0.62% | 159,018 |
| Sep 11, 2025 | 50.10 | 50.20 | 48.70 | 48.70 | 48.70 | -7.77% | 1,269,735 |
| Sep 10, 2025 | 52.40 | 52.80 | 51.50 | 52.80 | 52.80 | 1.73% | 221,437 |
| Sep 9, 2025 | 53.70 | 53.70 | 51.80 | 51.90 | 51.90 | -3.53% | 439,626 |
| Sep 8, 2025 | 54.40 | 54.40 | 52.80 | 53.80 | 53.80 | -0.19% | 434,122 |
| 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 |