King Polytechnic Engineering Co., Ltd. (TPEX:6122)
Taiwan · Delayed Price · Currency is TWD 46.60
+0.05 (0.11%)
Oct 9, 2025, 1:30 PM CST
TPEX:6122 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 46.70 | 47.00 | 46.50 | 46.60 | 46.60 | 0.11% | 268,846 |
| Oct 8, 2025 | 46.50 | 47.00 | 46.50 | 46.55 | 46.55 | -0.11% | 228,419 |
| Oct 7, 2025 | 46.80 | 47.00 | 46.40 | 46.60 | 46.60 | -0.43% | 385,727 |
| Oct 3, 2025 | 47.15 | 47.50 | 46.75 | 46.80 | 46.80 | -1.27% | 253,751 |
| Oct 2, 2025 | 47.85 | 48.90 | 47.30 | 47.40 | 47.40 | -1.76% | 359,976 |
| Oct 1, 2025 | 48.70 | 49.10 | 48.20 | 48.25 | 48.25 | -0.92% | 161,383 |
| Sep 30, 2025 | 48.60 | 49.40 | 48.40 | 48.70 | 48.70 | 0.21% | 120,514 |
| Sep 29, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - | - |
| Sep 26, 2025 | 49.60 | 50.00 | 48.50 | 48.60 | 48.60 | -1.82% | 324,170 |
| Sep 25, 2025 | 50.20 | 50.20 | 49.30 | 49.50 | 49.50 | -0.90% | 249,860 |
| Sep 24, 2025 | 49.75 | 50.50 | 49.75 | 49.95 | 49.95 | -0.50% | 263,966 |
| Sep 23, 2025 | 51.40 | 51.60 | 50.00 | 50.20 | 50.20 | -1.95% | 452,738 |
| Sep 22, 2025 | 51.20 | 51.20 | 50.60 | 51.20 | 51.20 | 0.39% | 386,987 |
| Sep 19, 2025 | 51.40 | 51.40 | 50.80 | 51.00 | 51.00 | -0.20% | 447,369 |
| Sep 18, 2025 | 51.00 | 51.30 | 50.40 | 51.10 | 51.10 | 1.39% | 619,561 |
| Sep 17, 2025 | 49.75 | 50.50 | 49.75 | 50.40 | 50.40 | 1.31% | 634,020 |
| Sep 16, 2025 | 51.90 | 51.90 | 49.00 | 49.75 | 49.75 | 4.74% | 1,122,087 |
| Sep 15, 2025 | 47.85 | 47.85 | 46.70 | 47.50 | 47.50 | 0.11% | 209,345 |
| Sep 12, 2025 | 47.70 | 47.75 | 47.40 | 47.45 | 47.45 | 0.11% | 221,252 |
| Sep 11, 2025 | 47.70 | 48.55 | 47.30 | 47.40 | 47.40 | 0.11% | 387,013 |
| Sep 10, 2025 | 47.70 | 47.70 | 47.15 | 47.35 | 47.35 | -0.11% | 167,305 |
| Sep 9, 2025 | 47.25 | 47.70 | 47.25 | 47.40 | 47.40 | 0.32% | 142,451 |
| Sep 8, 2025 | 46.70 | 47.35 | 46.60 | 47.25 | 47.25 | 1.29% | 212,484 |
| Sep 5, 2025 | 47.15 | 47.15 | 46.60 | 46.65 | 46.65 | -0.53% | 115,166 |
| Sep 4, 2025 | 46.20 | 46.95 | 46.20 | 46.90 | 46.90 | 1.19% | 141,814 |
| Sep 3, 2025 | 46.00 | 46.50 | 46.00 | 46.35 | 46.35 | -0.11% | 75,437 |
| Sep 2, 2025 | 46.50 | 46.70 | 45.70 | 46.40 | 46.40 | 0.65% | 139,750 |
| Sep 1, 2025 | 46.80 | 46.80 | 46.00 | 46.10 | 46.10 | -1.91% | 272,024 |
| Aug 29, 2025 | 46.80 | 47.30 | 46.80 | 47.00 | 47.00 | 0.21% | 231,628 |
| Aug 28, 2025 | 46.85 | 47.10 | 46.75 | 46.90 | 46.90 | -0.21% | 187,677 |
| Aug 27, 2025 | 45.95 | 47.20 | 45.70 | 47.00 | 47.00 | 3.18% | 428,171 |
| Aug 26, 2025 | 45.50 | 45.70 | 45.10 | 45.55 | 45.55 | 0.66% | 144,816 |
| Aug 25, 2025 | 45.55 | 45.85 | 45.25 | 45.25 | 45.25 | - | 244,693 |
| Aug 22, 2025 | 45.80 | 45.80 | 45.20 | 45.25 | 45.25 | 0.11% | 213,958 |
| Aug 21, 2025 | 45.45 | 45.60 | 45.20 | 45.20 | 45.20 | 0.22% | 175,622 |
| Aug 20, 2025 | 46.50 | 46.50 | 45.05 | 45.10 | 45.10 | -3.01% | 433,452 |
| Aug 19, 2025 | 47.00 | 47.00 | 46.50 | 46.50 | 46.50 | -0.75% | 293,291 |
| Aug 18, 2025 | 46.70 | 47.15 | 46.45 | 46.85 | 46.85 | 0.54% | 283,781 |
| Aug 15, 2025 | 47.25 | 47.25 | 46.55 | 46.60 | 46.60 | -0.21% | 302,326 |
| Aug 14, 2025 | 46.80 | 47.00 | 46.55 | 46.70 | 46.70 | -0.21% | 351,109 |
| Aug 13, 2025 | 46.70 | 47.20 | 46.70 | 46.80 | 46.80 | -0.11% | 346,294 |
| Aug 12, 2025 | 46.65 | 47.30 | 46.30 | 46.85 | 46.85 | -6.67% | 1,005,034 |
| Aug 11, 2025 | 49.70 | 51.10 | 49.50 | 50.20 | 46.93 | -4.74% | 1,668,229 |
| Aug 8, 2025 | 53.50 | 53.60 | 52.70 | 52.70 | 49.27 | -0.75% | 550,252 |
| Aug 7, 2025 | 53.80 | 53.80 | 53.00 | 53.10 | 49.64 | -0.19% | 268,999 |
| Aug 6, 2025 | 52.80 | 53.40 | 52.70 | 53.20 | 49.73 | 0.95% | 276,483 |
| Aug 5, 2025 | 53.70 | 53.70 | 52.70 | 52.70 | 49.27 | -1.50% | 362,591 |
| Aug 4, 2025 | 51.60 | 53.50 | 51.60 | 53.50 | 50.02 | 3.08% | 276,757 |
| Aug 1, 2025 | 51.00 | 52.50 | 51.00 | 51.90 | 48.52 | -0.19% | 156,189 |
| Jul 31, 2025 | 52.50 | 52.50 | 51.70 | 52.00 | 48.61 | -0.57% | 239,208 |