Kunyue Development Co., Ltd. (TPEX:5206)
Taiwan · Delayed Price · Currency is TWD 33.85
-0.15 (-0.44%)
Oct 9, 2025, 1:15 PM CST
Kunyue Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 33.90 | 33.95 | 33.75 | 33.85 | 33.85 | -0.44% | 52,495 |
| Oct 8, 2025 | 34.05 | 34.15 | 33.95 | 34.00 | 34.00 | -0.44% | 78,989 |
| Oct 7, 2025 | 34.00 | 34.45 | 33.95 | 34.15 | 34.15 | -0.87% | 66,121 |
| Oct 3, 2025 | 34.95 | 34.95 | 34.30 | 34.45 | 34.45 | -2.13% | 146,910 |
| Oct 2, 2025 | 35.45 | 35.50 | 34.80 | 35.20 | 35.20 | -0.85% | 126,522 |
| Oct 1, 2025 | 35.80 | 35.90 | 35.50 | 35.50 | 35.50 | -0.56% | 27,180 |
| Sep 30, 2025 | 35.85 | 35.85 | 35.60 | 35.70 | 35.70 | -0.42% | 36,298 |
| Sep 29, 2025 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - | - |
| Sep 26, 2025 | 36.05 | 36.05 | 35.70 | 35.85 | 35.85 | -0.69% | 43,227 |
| Sep 25, 2025 | 36.10 | 36.20 | 36.00 | 36.10 | 36.10 | -0.14% | 24,052 |
| Sep 24, 2025 | 36.20 | 36.20 | 35.70 | 36.15 | 36.15 | -0.28% | 56,806 |
| Sep 23, 2025 | 36.20 | 36.50 | 36.20 | 36.25 | 36.25 | 0.14% | 26,500 |
| Sep 22, 2025 | 36.40 | 36.40 | 36.20 | 36.20 | 36.20 | -0.55% | 4,278 |
| Sep 19, 2025 | 36.70 | 36.70 | 36.30 | 36.40 | 36.40 | -1.89% | 29,727 |
| Sep 18, 2025 | 37.50 | 37.50 | 37.00 | 37.10 | 37.10 | -1.07% | 31,343 |
| Sep 17, 2025 | 36.90 | 37.50 | 36.90 | 37.50 | 37.50 | 1.63% | 50,351 |
| Sep 16, 2025 | 36.05 | 37.00 | 36.05 | 36.90 | 36.90 | 2.36% | 49,636 |
| Sep 15, 2025 | 36.25 | 36.25 | 35.95 | 36.05 | 36.05 | 0.28% | 35,498 |
| Sep 12, 2025 | 35.75 | 36.20 | 35.70 | 35.95 | 35.95 | 0.70% | 73,559 |
| Sep 11, 2025 | 35.75 | 35.85 | 35.60 | 35.70 | 35.70 | -0.70% | 18,652 |
| Sep 10, 2025 | 36.15 | 36.15 | 35.95 | 35.95 | 35.95 | -0.55% | 51,330 |
| Sep 9, 2025 | 36.75 | 36.75 | 36.05 | 36.15 | 36.15 | -1.50% | 59,048 |
| Sep 8, 2025 | 37.85 | 37.85 | 36.65 | 36.70 | 36.70 | -0.68% | 60,095 |
| Sep 5, 2025 | 38.20 | 39.00 | 36.15 | 36.95 | 36.95 | -2.89% | 193,845 |
| Sep 4, 2025 | 34.80 | 38.15 | 34.80 | 38.05 | 38.05 | 9.65% | 915,807 |
| Sep 3, 2025 | 34.95 | 34.95 | 34.60 | 34.70 | 34.70 | -0.43% | 35,325 |
| Sep 2, 2025 | 35.05 | 35.30 | 34.85 | 34.85 | 34.85 | -0.43% | 39,657 |
| Sep 1, 2025 | 35.05 | 35.50 | 35.00 | 35.00 | 35.00 | - | 34,000 |
| Aug 29, 2025 | 35.10 | 35.15 | 35.00 | 35.00 | 35.00 | -0.28% | 19,476 |
| Aug 28, 2025 | 35.15 | 35.35 | 35.10 | 35.10 | 35.10 | - | 17,210 |
| Aug 27, 2025 | 35.50 | 35.50 | 35.10 | 35.10 | 35.10 | -1.13% | 30,327 |
| Aug 26, 2025 | 35.50 | 35.80 | 35.20 | 35.50 | 35.50 | - | 18,050 |
| Aug 25, 2025 | 35.50 | 35.90 | 35.50 | 35.50 | 35.50 | - | 43,835 |
| Aug 22, 2025 | 35.70 | 35.70 | 35.35 | 35.50 | 35.50 | - | 17,500 |
| Aug 21, 2025 | 35.80 | 35.80 | 35.40 | 35.50 | 35.50 | 0.28% | 15,257 |
| Aug 20, 2025 | 35.80 | 35.80 | 35.35 | 35.40 | 35.40 | -1.12% | 62,617 |
| Aug 19, 2025 | 35.70 | 35.80 | 35.65 | 35.80 | 35.80 | 0.42% | 45,250 |
| Aug 18, 2025 | 36.00 | 36.05 | 35.55 | 35.65 | 35.65 | 0.99% | 134,037 |
| Aug 15, 2025 | 35.20 | 35.30 | 35.05 | 35.30 | 35.30 | 0.43% | 23,255 |
| Aug 14, 2025 | 35.20 | 35.40 | 35.05 | 35.15 | 35.15 | 0.57% | 35,400 |
| Aug 13, 2025 | 34.95 | 35.25 | 34.75 | 34.95 | 34.95 | 1.01% | 69,276 |
| Aug 12, 2025 | 34.80 | 34.80 | 34.50 | 34.60 | 34.60 | -0.57% | 28,272 |
| Aug 11, 2025 | 34.95 | 35.05 | 34.80 | 34.80 | 34.80 | - | 59,035 |
| Aug 8, 2025 | 34.40 | 34.95 | 34.00 | 34.80 | 34.80 | -0.14% | 54,628 |
| Aug 7, 2025 | 34.50 | 35.70 | 34.30 | 34.85 | 34.85 | 3.32% | 148,096 |
| Aug 6, 2025 | 33.86 | 33.86 | 33.55 | 33.73 | 33.28 | -0.27% | 94,313 |
| Aug 5, 2025 | 34.09 | 34.09 | 33.59 | 33.82 | 33.37 | 1.50% | 37,883 |
| Aug 4, 2025 | 33.27 | 33.45 | 33.27 | 33.32 | 32.88 | 0.15% | 33,295 |
| Aug 1, 2025 | 33.05 | 33.32 | 33.05 | 33.27 | 32.83 | 0.39% | 3,612 |
| Jul 31, 2025 | 33.68 | 33.68 | 33.14 | 33.14 | 32.70 | -0.66% | 24,301 |