Kenmec Mechanical Engineering Co., Ltd. (TPEX:6125)
Taiwan · Delayed Price · Currency is TWD 65.10
+1.00 (1.56%)
Dec 5, 2025, 1:30 PM CST
TPEX:6125 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 73.40 | 73.50 | 72.10 | 72.20 | 72.20 | -1.37% | 971,699 |
| Oct 17, 2025 | 74.30 | 74.90 | 73.20 | 73.20 | 73.20 | -1.48% | 931,746 |
| Oct 16, 2025 | 74.00 | 74.80 | 73.20 | 74.30 | 74.30 | 2.06% | 1,423,098 |
| Oct 15, 2025 | 71.30 | 73.00 | 71.10 | 72.80 | 72.80 | 2.39% | 832,551 |
| Oct 14, 2025 | 73.70 | 74.60 | 71.10 | 71.10 | 71.10 | -2.87% | 1,604,301 |
| Oct 13, 2025 | 70.00 | 73.40 | 68.70 | 73.20 | 73.20 | 1.24% | 1,725,379 |
| Oct 9, 2025 | 73.80 | 74.30 | 72.20 | 72.30 | 72.30 | -1.36% | 1,380,507 |
| Oct 8, 2025 | 74.20 | 74.70 | 73.10 | 73.30 | 73.30 | -1.35% | 862,861 |
| Oct 7, 2025 | 73.60 | 75.40 | 73.30 | 74.30 | 74.30 | 1.64% | 1,354,075 |
| Oct 3, 2025 | 72.80 | 73.20 | 72.20 | 73.10 | 73.10 | 0.55% | 852,488 |
| Oct 2, 2025 | 74.40 | 74.80 | 72.70 | 72.70 | 72.70 | -1.62% | 904,057 |
| Oct 1, 2025 | 73.60 | 74.50 | 73.40 | 73.90 | 73.90 | 0.96% | 979,971 |
| Sep 30, 2025 | 73.10 | 73.50 | 72.40 | 73.20 | 73.20 | 1.10% | 824,045 |
| Sep 26, 2025 | 76.60 | 76.60 | 72.20 | 72.40 | 72.40 | -5.61% | 3,405,453 |
| Sep 25, 2025 | 76.50 | 78.10 | 76.30 | 76.70 | 76.70 | 0.26% | 1,619,903 |
| Sep 24, 2025 | 78.10 | 78.10 | 76.10 | 76.50 | 76.50 | -1.29% | 2,177,479 |
| Sep 23, 2025 | 78.50 | 80.20 | 77.50 | 77.50 | 77.50 | -0.26% | 4,259,010 |