King Chou Marine Technology Co., Ltd. (TPEX:4417)
Taiwan · Delayed Price · Currency is TWD 46.10
-0.40 (-0.86%)
May 8, 2026, 1:30 PM CST
TPEX:4417 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 46.30 | 46.55 | 45.85 | 46.10 | 46.10 | -0.86% | 316,097 |
| May 7, 2026 | 46.30 | 46.75 | 46.30 | 46.50 | 46.50 | 0.43% | 113,101 |
| May 6, 2026 | 46.70 | 46.70 | 46.05 | 46.30 | 46.30 | -1.28% | 201,494 |
| May 5, 2026 | 46.65 | 47.15 | 46.55 | 46.90 | 46.90 | 0.21% | 66,815 |
| May 4, 2026 | 47.15 | 47.15 | 46.55 | 46.80 | 46.80 | -0.74% | 196,131 |
| Apr 30, 2026 | 47.40 | 47.75 | 47.05 | 47.15 | 47.15 | -0.95% | 89,538 |
| Apr 29, 2026 | 47.15 | 48.00 | 47.10 | 47.60 | 47.60 | 0.85% | 80,954 |
| Apr 28, 2026 | 46.95 | 47.55 | 46.95 | 47.20 | 47.20 | 0.53% | 50,194 |
| Apr 27, 2026 | 47.35 | 47.35 | 46.50 | 46.95 | 46.95 | -0.84% | 281,785 |
| Apr 24, 2026 | 47.25 | 47.55 | 47.15 | 47.35 | 47.35 | -0.11% | 155,425 |
| Apr 23, 2026 | 48.20 | 48.20 | 47.15 | 47.40 | 47.40 | -1.35% | 326,173 |
| Apr 22, 2026 | 48.35 | 48.35 | 47.75 | 48.05 | 48.05 | 0.21% | 47,056 |
| Apr 21, 2026 | 48.15 | 48.20 | 47.80 | 47.95 | 47.95 | -0.42% | 161,352 |
| Apr 20, 2026 | 48.05 | 48.25 | 48.00 | 48.15 | 48.15 | 0.21% | 139,854 |
| Apr 17, 2026 | 48.05 | 48.20 | 47.90 | 48.05 | 48.05 | 0.21% | 157,495 |
| Apr 16, 2026 | 47.80 | 48.35 | 47.80 | 47.95 | 47.95 | 0.31% | 108,491 |
| Apr 15, 2026 | 47.70 | 47.85 | 47.30 | 47.80 | 47.80 | 0.21% | 185,479 |
| Apr 14, 2026 | 48.40 | 48.60 | 47.65 | 47.70 | 47.70 | -1.34% | 413,723 |
| Apr 13, 2026 | 48.60 | 49.00 | 48.30 | 48.35 | 48.35 | -4.45% | 728,529 |
| Apr 10, 2026 | 50.40 | 50.70 | 50.20 | 50.60 | 50.60 | 0.60% | 64,395 |
| Apr 9, 2026 | 50.20 | 50.40 | 50.10 | 50.30 | 50.30 | 0.20% | 57,949 |
| Apr 8, 2026 | 50.40 | 50.50 | 50.20 | 50.20 | 50.20 | 0.20% | 75,328 |
| Apr 7, 2026 | 50.50 | 50.50 | 50.00 | 50.10 | 50.10 | -0.60% | 160,229 |
| Apr 2, 2026 | 50.80 | 50.80 | 50.30 | 50.40 | 50.40 | -0.59% | 54,648 |
| Apr 1, 2026 | 50.90 | 50.90 | 50.50 | 50.70 | 50.70 | 1.20% | 89,237 |
| Mar 31, 2026 | 50.30 | 50.60 | 49.95 | 50.10 | 50.10 | -0.20% | 101,702 |
| Mar 30, 2026 | 50.60 | 50.80 | 50.00 | 50.20 | 50.20 | -1.18% | 189,619 |
| Mar 27, 2026 | 50.70 | 50.90 | 50.60 | 50.80 | 50.80 | -0.39% | 83,368 |
| Mar 26, 2026 | 51.00 | 51.10 | 50.80 | 51.00 | 51.00 | - | 81,077 |
| Mar 25, 2026 | 51.20 | 51.40 | 51.00 | 51.00 | 51.00 | - | 94,110 |
| Mar 24, 2026 | 51.50 | 51.50 | 50.50 | 51.00 | 51.00 | 0.20% | 119,720 |
| Mar 23, 2026 | 50.00 | 51.50 | 50.00 | 50.90 | 50.90 | -2.12% | 161,163 |
| Mar 20, 2026 | 52.10 | 52.10 | 51.70 | 52.00 | 52.00 | 0.39% | 44,728 |
| Mar 19, 2026 | 52.10 | 52.20 | 51.80 | 51.80 | 51.80 | -0.58% | 81,180 |
| Mar 18, 2026 | 52.00 | 52.50 | 52.00 | 52.10 | 52.10 | 0.19% | 76,070 |
| Mar 17, 2026 | 52.50 | 52.50 | 51.60 | 52.00 | 52.00 | - | 99,005 |
| Mar 16, 2026 | 51.80 | 52.30 | 51.50 | 52.00 | 52.00 | 0.58% | 196,417 |
| Mar 13, 2026 | 52.50 | 52.70 | 51.40 | 51.70 | 51.70 | -2.08% | 493,389 |
| Mar 12, 2026 | 52.40 | 52.80 | 52.00 | 52.80 | 52.80 | 1.73% | 122,819 |
| Mar 11, 2026 | 52.00 | 52.60 | 51.50 | 51.90 | 51.90 | -1.70% | 413,195 |
| Mar 10, 2026 | 52.90 | 52.90 | 52.50 | 52.80 | 52.80 | 1.34% | 36,870 |
| Mar 9, 2026 | 52.00 | 52.10 | 51.60 | 52.10 | 52.10 | -1.33% | 113,897 |
| Mar 6, 2026 | 52.30 | 53.00 | 52.20 | 52.80 | 52.80 | 0.57% | 44,047 |
| Mar 5, 2026 | 52.80 | 52.80 | 52.30 | 52.50 | 52.50 | 1.16% | 71,257 |
| Mar 4, 2026 | 52.70 | 52.70 | 51.80 | 51.90 | 51.90 | -2.44% | 156,722 |
| Mar 3, 2026 | 53.50 | 53.50 | 53.10 | 53.20 | 53.20 | -0.19% | 79,024 |
| Mar 2, 2026 | 52.80 | 53.70 | 52.70 | 53.30 | 53.30 | 0.38% | 77,985 |
| Feb 26, 2026 | 53.00 | 53.30 | 52.90 | 53.10 | 53.10 | 0.38% | 138,034 |
| Feb 25, 2026 | 53.10 | 53.20 | 52.50 | 52.90 | 52.90 | 0.38% | 108,532 |
| Feb 24, 2026 | 52.40 | 53.10 | 52.40 | 52.70 | 52.70 | 0.38% | 115,172 |