Kunyue Development Co., Ltd. (TPEX:5206)
Taiwan · Delayed Price · Currency is TWD 36.95
-1.10 (-2.89%)
Sep 5, 2025, 1:30 PM CST
Kunyue Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 38.20 | 39.00 | 36.15 | 36.95 | 36.95 | -2.89% | 193,545 |
| 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 | 33.27 | -0.27% | 94,313 |
| Aug 5, 2025 | 34.09 | 34.09 | 33.59 | 33.82 | 33.36 | 1.50% | 37,883 |
| Aug 4, 2025 | 33.27 | 33.45 | 33.27 | 33.32 | 32.87 | 0.15% | 33,295 |
| Aug 1, 2025 | 33.05 | 33.32 | 33.05 | 33.27 | 32.82 | 0.39% | 3,612 |
| Jul 31, 2025 | 33.68 | 33.68 | 33.14 | 33.14 | 32.69 | -0.66% | 24,301 |
| Jul 30, 2025 | 33.73 | 33.73 | 33.23 | 33.36 | 32.91 | -0.27% | 53,532 |
| Jul 29, 2025 | 33.64 | 33.64 | 33.36 | 33.45 | 33.00 | -0.95% | 5,500 |
| Jul 28, 2025 | 33.55 | 33.82 | 33.55 | 33.77 | 33.32 | 0.66% | 21,920 |
| Jul 25, 2025 | 33.77 | 34.36 | 33.45 | 33.55 | 33.09 | 0.57% | 28,462 |
| Jul 24, 2025 | 33.91 | 33.91 | 33.27 | 33.36 | 32.91 | 0.12% | 37,400 |
| Jul 23, 2025 | 33.27 | 33.82 | 33.09 | 33.32 | 32.87 | 0.15% | 35,568 |
| Jul 22, 2025 | 33.86 | 33.95 | 33.18 | 33.27 | 32.82 | -1.63% | 48,402 |
| Jul 21, 2025 | 33.09 | 34.55 | 33.09 | 33.82 | 33.36 | 2.21% | 103,482 |
| Jul 18, 2025 | 33.27 | 33.27 | 33.09 | 33.09 | 32.64 | -0.54% | 24,973 |
| Jul 17, 2025 | 33.32 | 33.32 | 33.18 | 33.27 | 32.82 | - | 27,059 |
| Jul 16, 2025 | 33.36 | 33.45 | 33.27 | 33.27 | 32.82 | -0.54% | 34,644 |
| Jul 15, 2025 | 33.55 | 33.59 | 33.45 | 33.45 | 33.00 | -0.68% | 15,768 |
| Jul 14, 2025 | 33.77 | 33.82 | 33.59 | 33.68 | 33.23 | -0.27% | 31,120 |
| Jul 11, 2025 | 33.68 | 34.09 | 33.64 | 33.77 | 33.32 | -0.27% | 70,063 |
| Jul 10, 2025 | 33.91 | 34.00 | 33.82 | 33.86 | 33.41 | -0.15% | 19,020 |
| Jul 9, 2025 | 34.09 | 34.09 | 33.86 | 33.91 | 33.45 | - | 18,772 |
| Jul 8, 2025 | 34.41 | 34.41 | 33.82 | 33.91 | 33.45 | -0.93% | 16,554 |
| Jul 7, 2025 | 34.32 | 34.32 | 33.95 | 34.23 | 33.77 | -0.26% | 25,462 |
| Jul 4, 2025 | 34.41 | 34.41 | 34.32 | 34.32 | 33.86 | -0.12% | 43,162 |
| Jul 3, 2025 | 34.41 | 34.45 | 34.27 | 34.36 | 33.90 | -0.15% | 28,806 |
| Jul 2, 2025 | 34.55 | 34.55 | 34.32 | 34.41 | 33.95 | 0.15% | 24,228 |
| Jul 1, 2025 | 34.82 | 34.82 | 34.36 | 34.36 | 33.90 | -1.32% | 62,787 |
| Jun 30, 2025 | 34.55 | 34.82 | 34.50 | 34.82 | 34.35 | 0.14% | 20,900 |