Kenmec Mechanical Engineering Co., Ltd. (TPEX:6125)
Taiwan · Delayed Price · Currency is TWD 72.10
-0.90 (-1.23%)
Dec 31, 2025, 2:31 PM CST
TPEX:6125 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 72.20 | 72.70 | 71.00 | 72.10 | 72.10 | -1.23% | 3,169,953 |
| Dec 30, 2025 | 73.60 | 73.70 | 71.00 | 73.00 | 73.00 | 1.11% | 6,028,602 |
| Dec 29, 2025 | 71.50 | 73.40 | 70.70 | 72.20 | 72.20 | 0.56% | 3,110,362 |
| Dec 26, 2025 | 72.60 | 73.80 | 71.30 | 71.80 | 71.80 | -0.83% | 2,853,784 |
| Dec 24, 2025 | 73.30 | 73.80 | 70.90 | 72.40 | 72.40 | -1.23% | 4,589,542 |
| Dec 23, 2025 | 71.30 | 73.60 | 70.30 | 73.30 | 73.30 | 0.83% | 11,495,147 |
| Dec 22, 2025 | 72.40 | 72.70 | 70.60 | 72.70 | 72.70 | 9.98% | 4,186,433 |
| Dec 19, 2025 | 65.00 | 67.80 | 64.30 | 66.10 | 66.10 | 3.93% | 2,646,737 |
| Dec 18, 2025 | 63.20 | 65.30 | 62.40 | 63.60 | 63.60 | 0.63% | 1,318,353 |
| Dec 17, 2025 | 63.10 | 64.30 | 63.10 | 63.20 | 63.20 | 0.16% | 816,207 |
| Dec 16, 2025 | 65.00 | 65.40 | 63.00 | 63.10 | 63.10 | -3.52% | 2,008,596 |
| Dec 15, 2025 | 69.30 | 69.40 | 65.00 | 65.40 | 65.40 | -5.76% | 4,874,274 |
| Dec 12, 2025 | 66.20 | 70.80 | 66.00 | 69.40 | 69.40 | 5.31% | 5,731,937 |
| Dec 11, 2025 | 64.10 | 66.00 | 64.00 | 65.90 | 65.90 | 3.13% | 2,198,457 |
| Dec 10, 2025 | 65.00 | 66.80 | 63.90 | 63.90 | 63.90 | -0.78% | 3,124,913 |
| Dec 9, 2025 | 63.80 | 64.70 | 63.50 | 64.40 | 64.40 | 0.63% | 1,000,654 |
| Dec 8, 2025 | 64.40 | 64.90 | 63.20 | 64.00 | 64.00 | -1.69% | 2,122,415 |
| Dec 5, 2025 | 64.70 | 65.80 | 63.00 | 65.10 | 65.10 | 1.56% | 3,467,955 |
| Dec 4, 2025 | 64.00 | 65.20 | 63.00 | 64.10 | 64.10 | 1.10% | 2,309,871 |
| Dec 3, 2025 | 62.30 | 63.50 | 61.60 | 63.40 | 63.40 | 2.92% | 847,739 |
| Dec 2, 2025 | 62.00 | 62.40 | 61.60 | 61.60 | 61.60 | -0.48% | 506,662 |
| Dec 1, 2025 | 62.60 | 63.10 | 61.80 | 61.90 | 61.90 | -0.64% | 601,466 |
| Nov 28, 2025 | 63.70 | 63.70 | 62.30 | 62.30 | 62.30 | -0.64% | 564,353 |
| Nov 27, 2025 | 63.40 | 63.80 | 62.50 | 62.70 | 62.70 | -0.48% | 460,485 |
| Nov 26, 2025 | 62.70 | 63.70 | 62.70 | 63.00 | 63.00 | 1.78% | 1,013,655 |
| Nov 25, 2025 | 62.70 | 63.20 | 61.70 | 61.90 | 61.90 | -0.32% | 643,485 |
| Nov 24, 2025 | 61.60 | 62.10 | 60.50 | 62.10 | 62.10 | 2.81% | 1,080,665 |
| Nov 21, 2025 | 62.10 | 62.40 | 60.10 | 60.40 | 60.40 | -3.97% | 1,128,950 |
| Nov 20, 2025 | 63.30 | 63.40 | 62.30 | 62.90 | 62.90 | 1.45% | 650,343 |
| Nov 19, 2025 | 62.50 | 63.50 | 61.20 | 62.00 | 62.00 | - | 894,593 |
| Nov 18, 2025 | 63.20 | 63.50 | 62.00 | 62.00 | 62.00 | -2.82% | 1,335,127 |
| Nov 17, 2025 | 64.30 | 64.50 | 63.50 | 63.80 | 63.80 | -0.78% | 905,463 |
| Nov 14, 2025 | 64.00 | 65.30 | 64.00 | 64.30 | 64.30 | -1.38% | 980,910 |
| Nov 13, 2025 | 66.20 | 66.20 | 64.90 | 65.20 | 65.20 | -1.51% | 1,829,898 |
| Nov 12, 2025 | 67.60 | 67.80 | 65.80 | 66.20 | 66.20 | -1.63% | 1,279,894 |
| Nov 11, 2025 | 68.00 | 68.30 | 67.30 | 67.30 | 67.30 | 0.15% | 685,483 |
| Nov 10, 2025 | 67.20 | 67.70 | 66.60 | 67.20 | 67.20 | - | 799,290 |
| Nov 7, 2025 | 68.10 | 68.10 | 66.60 | 67.20 | 67.20 | -1.75% | 979,271 |
| Nov 6, 2025 | 69.10 | 69.50 | 68.30 | 68.40 | 68.40 | -0.44% | 692,733 |
| Nov 5, 2025 | 67.20 | 69.00 | 66.50 | 68.70 | 68.70 | 1.03% | 1,180,685 |
| Nov 4, 2025 | 70.00 | 70.20 | 68.00 | 68.00 | 68.00 | -2.30% | 1,577,736 |
| Nov 3, 2025 | 70.40 | 70.80 | 69.30 | 69.60 | 69.60 | -1.00% | 1,286,606 |
| Oct 31, 2025 | 70.50 | 71.00 | 70.20 | 70.30 | 70.30 | 0.43% | 635,943 |
| Oct 30, 2025 | 70.50 | 71.20 | 69.40 | 70.00 | 70.00 | -0.71% | 1,082,775 |
| Oct 29, 2025 | 71.20 | 71.90 | 70.30 | 70.50 | 70.50 | -0.28% | 835,679 |
| Oct 28, 2025 | 71.40 | 71.40 | 70.00 | 70.70 | 70.70 | -0.56% | 1,130,123 |
| Oct 27, 2025 | 72.70 | 73.00 | 70.80 | 71.10 | 71.10 | -1.25% | 1,738,066 |
| Oct 23, 2025 | 73.80 | 74.10 | 71.70 | 72.00 | 72.00 | -3.36% | 2,190,037 |
| Oct 22, 2025 | 73.30 | 75.10 | 73.30 | 74.50 | 74.50 | 1.09% | 1,181,758 |
| Oct 21, 2025 | 72.30 | 74.70 | 72.30 | 73.70 | 73.70 | 2.08% | 1,645,987 |