King Chou Marine Technology Co., Ltd. (TPEX:4417)
Taiwan · Delayed Price · Currency is TWD 48.80
+0.25 (0.51%)
Oct 8, 2026, 1:24 PM CST
TPEX:4417 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 48.95 | 48.95 | 48.30 | 48.80 | 48.80 | 0.51% | 29,125 |
| Oct 7, 2026 | 48.65 | 49.10 | 48.20 | 48.55 | 48.55 | -0.72% | 148,011 |
| Oct 6, 2026 | 49.90 | 50.00 | 48.85 | 48.90 | 48.90 | -0.61% | 44,148 |
| Oct 5, 2026 | 49.35 | 49.35 | 48.80 | 49.20 | 49.20 | -0.30% | 84,057 |
| Oct 2, 2026 | 49.60 | 49.60 | 49.30 | 49.35 | 49.35 | -0.50% | 37,942 |
| Oct 1, 2026 | 49.55 | 49.70 | 49.50 | 49.60 | 49.60 | 0.10% | 34,346 |
| Sep 30, 2026 | 49.95 | 50.10 | 49.55 | 49.55 | 49.55 | -0.20% | 51,830 |
| Sep 29, 2026 | 50.00 | 50.00 | 49.65 | 49.65 | 49.65 | -0.30% | 43,154 |
| Sep 24, 2026 | 49.55 | 49.95 | 49.45 | 49.80 | 49.80 | 0.50% | 25,065 |
| Sep 23, 2026 | 49.80 | 49.80 | 49.40 | 49.55 | 49.55 | -0.90% | 53,517 |
| Sep 22, 2026 | 50.10 | 50.10 | 49.80 | 50.00 | 50.00 | - | 52,591 |
| Sep 21, 2026 | 50.30 | 50.30 | 49.90 | 50.00 | 50.00 | -0.40% | 32,184 |
| Sep 18, 2026 | 50.10 | 50.50 | 49.75 | 50.20 | 50.20 | 0.90% | 150,329 |
| Sep 17, 2026 | 49.80 | 49.80 | 49.45 | 49.75 | 49.75 | 0.20% | 38,849 |
| Sep 16, 2026 | 49.90 | 50.10 | 49.50 | 49.65 | 49.65 | 0.40% | 62,158 |
| Sep 15, 2026 | 49.65 | 49.65 | 49.30 | 49.45 | 49.45 | -0.40% | 73,279 |
| Sep 14, 2026 | 50.00 | 50.00 | 49.20 | 49.65 | 49.65 | 0.10% | 102,781 |
| Sep 11, 2026 | 50.10 | 50.40 | 49.20 | 49.60 | 49.60 | 3.98% | 801,336 |
| Sep 10, 2026 | 47.40 | 48.00 | 47.40 | 47.70 | 47.70 | -0.21% | 48,576 |
| Sep 9, 2026 | 47.25 | 47.80 | 46.75 | 47.80 | 47.80 | 1.27% | 103,813 |
| Sep 8, 2026 | 47.30 | 47.30 | 47.20 | 47.20 | 47.20 | - | 14,016 |
| Sep 7, 2026 | 47.00 | 47.20 | 47.00 | 47.20 | 47.20 | 0.21% | 54,052 |
| Sep 4, 2026 | 47.00 | 47.10 | 46.95 | 47.10 | 47.10 | 0.21% | 37,918 |
| Sep 3, 2026 | 47.00 | 47.10 | 46.95 | 47.00 | 47.00 | - | 47,176 |
| Sep 2, 2026 | 47.15 | 47.15 | 46.95 | 47.00 | 47.00 | -0.32% | 39,504 |
| Sep 1, 2026 | 47.10 | 47.20 | 46.95 | 47.15 | 47.15 | 0.53% | 65,607 |
| Aug 31, 2026 | 46.90 | 46.90 | 46.85 | 46.90 | 46.90 | 0.11% | 36,109 |
| Aug 28, 2026 | 46.80 | 46.85 | 46.70 | 46.85 | 46.85 | 0.11% | 25,075 |
| Aug 27, 2026 | 46.90 | 47.05 | 46.80 | 46.80 | 46.80 | -0.21% | 18,139 |
| Aug 26, 2026 | 47.20 | 47.20 | 46.80 | 46.90 | 46.90 | - | 20,729 |
| Aug 25, 2026 | 46.85 | 46.95 | 46.70 | 46.90 | 46.90 | -0.42% | 21,799 |
| Aug 24, 2026 | 46.85 | 47.20 | 46.85 | 47.10 | 47.10 | 0.53% | 40,432 |
| Aug 21, 2026 | 47.00 | 47.15 | 46.85 | 46.85 | 46.85 | -0.95% | 43,262 |
| Aug 20, 2026 | 47.30 | 47.60 | 46.75 | 47.30 | 47.30 | 0.42% | 49,421 |
| Aug 19, 2026 | 47.10 | 47.10 | 46.95 | 47.10 | 47.10 | - | 18,247 |
| Aug 18, 2026 | 47.80 | 47.80 | 47.00 | 47.10 | 47.10 | -0.84% | 32,485 |
| Aug 17, 2026 | 47.05 | 47.75 | 47.05 | 47.50 | 47.50 | 1.17% | 54,574 |
| Aug 14, 2026 | 47.45 | 47.70 | 46.65 | 46.95 | 46.95 | -1.05% | 74,222 |
| Aug 13, 2026 | 48.10 | 48.10 | 47.05 | 47.45 | 47.45 | -1.35% | 171,823 |
| Aug 12, 2026 | 46.85 | 48.15 | 46.85 | 48.10 | 48.10 | 2.67% | 517,181 |
| Aug 11, 2026 | 47.00 | 47.40 | 46.35 | 46.85 | 46.85 | 4.23% | 408,413 |
| Aug 10, 2026 | 44.80 | 45.35 | 44.80 | 44.95 | 44.95 | 0.33% | 56,740 |
| Aug 7, 2026 | 44.50 | 45.40 | 44.40 | 44.80 | 44.80 | 2.99% | 145,150 |
| Aug 6, 2026 | 43.80 | 43.80 | 43.25 | 43.50 | 43.50 | 0.69% | 21,545 |
| Aug 5, 2026 | 43.95 | 44.05 | 43.20 | 43.20 | 43.20 | 0.23% | 48,267 |
| Aug 4, 2026 | 44.05 | 44.10 | 43.10 | 43.10 | 43.10 | -0.12% | 66,565 |
| Aug 3, 2026 | 43.00 | 43.50 | 42.85 | 43.15 | 43.15 | 0.35% | 31,895 |
| Jul 31, 2026 | 43.40 | 43.85 | 42.65 | 43.00 | 43.00 | 0.94% | 75,724 |
| Jul 30, 2026 | 42.85 | 42.85 | 42.45 | 42.60 | 42.60 | -0.23% | 64,000 |
| Jul 29, 2026 | 43.30 | 43.30 | 42.40 | 42.70 | 42.70 | -0.70% | 161,970 |