Kenmec Mechanical Engineering Co., Ltd. (TPEX:6125)
Taiwan · Delayed Price · Currency is TWD 70.30
+0.30 (0.43%)
Oct 31, 2025, 2:32 PM CST
TPEX:6125 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 70.50 | 71.00 | 70.20 | 70.30 | 70.30 | 0.43% | 631,521 |
| 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 29, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - | - |
| 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 |
| Sep 22, 2025 | 79.30 | 80.00 | 77.30 | 77.70 | 77.70 | -2.51% | 3,591,464 |
| Sep 19, 2025 | 82.00 | 82.00 | 79.40 | 79.70 | 79.70 | -2.09% | 3,591,131 |
| Sep 18, 2025 | 80.70 | 82.40 | 79.80 | 81.40 | 81.40 | 1.24% | 4,996,794 |
| Sep 17, 2025 | 81.10 | 82.00 | 79.80 | 80.40 | 80.40 | -1.83% | 4,047,392 |
| Sep 16, 2025 | 80.90 | 81.90 | 78.90 | 81.90 | 81.90 | 4.07% | 9,481,178 |
| Sep 15, 2025 | 77.50 | 81.50 | 76.20 | 78.70 | 78.70 | 2.21% | 5,545,738 |
| Sep 12, 2025 | 76.80 | 78.00 | 76.70 | 77.00 | 77.00 | 0.65% | 1,396,390 |
| Sep 11, 2025 | 78.70 | 79.30 | 76.50 | 76.50 | 76.50 | -2.17% | 2,506,386 |
| Sep 10, 2025 | 77.40 | 79.50 | 77.30 | 78.20 | 78.20 | 1.43% | 2,051,422 |
| Sep 9, 2025 | 77.20 | 78.50 | 76.90 | 77.10 | 77.10 | 0.65% | 1,994,747 |
| Sep 8, 2025 | 76.60 | 77.30 | 75.40 | 76.60 | 76.60 | 0.66% | 1,161,461 |
| Sep 5, 2025 | 77.10 | 77.80 | 76.00 | 76.10 | 76.10 | -0.13% | 1,163,014 |
| Sep 4, 2025 | 77.20 | 77.60 | 76.20 | 76.20 | 76.20 | -0.52% | 1,499,930 |
| Sep 3, 2025 | 76.60 | 77.30 | 76.10 | 76.60 | 76.60 | -0.26% | 1,353,592 |
| Sep 2, 2025 | 77.80 | 78.20 | 75.90 | 76.80 | 76.80 | 0.13% | 2,020,063 |
| Sep 1, 2025 | 79.70 | 80.20 | 76.40 | 76.70 | 76.70 | -3.76% | 3,352,121 |
| Aug 29, 2025 | 81.50 | 82.00 | 79.70 | 79.70 | 79.70 | -0.99% | 2,763,532 |
| Aug 28, 2025 | 80.40 | 82.00 | 79.60 | 80.50 | 80.50 | 0.12% | 3,719,954 |
| Aug 27, 2025 | 81.00 | 81.60 | 80.30 | 80.40 | 80.40 | - | 2,870,778 |
| Aug 26, 2025 | 81.50 | 81.60 | 80.10 | 80.40 | 80.40 | -0.25% | 2,497,523 |
| Aug 25, 2025 | 81.10 | 82.80 | 80.50 | 80.60 | 80.60 | 2.68% | 4,161,003 |
| Aug 22, 2025 | 82.00 | 82.30 | 78.50 | 78.50 | 78.50 | -3.21% | 5,221,150 |
| Aug 21, 2025 | 83.00 | 85.90 | 81.10 | 81.10 | 81.10 | 1.63% | 11,431,644 |
| Aug 20, 2025 | 82.50 | 83.00 | 79.10 | 79.80 | 79.80 | -3.39% | 5,521,669 |