Kenmec Mechanical Engineering Co., Ltd. (TPEX:6125)
Taiwan · Delayed Price · Currency is TWD 76.10
-0.10 (-0.13%)
Sep 5, 2025, 1:30 PM CST
TPEX:6125 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 77.10 | 77.80 | 76.00 | 76.10 | 76.10 | -0.13% | 1,161,082 |
| 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 |
| Aug 19, 2025 | 87.00 | 87.80 | 81.80 | 82.60 | 82.60 | -4.95% | 9,699,964 |
| Aug 18, 2025 | 88.20 | 90.20 | 86.40 | 86.90 | 86.90 | 0.81% | 18,223,368 |
| Aug 15, 2025 | 82.20 | 87.60 | 80.90 | 86.20 | 86.20 | 5.25% | 10,764,728 |
| Aug 14, 2025 | 82.20 | 83.90 | 81.10 | 81.90 | 81.90 | 0.61% | 5,943,032 |
| Aug 13, 2025 | 81.20 | 83.50 | 80.00 | 81.40 | 81.40 | 1.24% | 9,268,575 |
| Aug 12, 2025 | 83.00 | 85.40 | 79.10 | 80.40 | 80.40 | 1.01% | 11,229,043 |
| Aug 11, 2025 | 78.50 | 81.50 | 76.80 | 79.60 | 79.60 | 1.40% | 8,891,470 |
| Aug 8, 2025 | 76.00 | 80.50 | 75.60 | 78.50 | 78.50 | 4.67% | 13,894,665 |
| Aug 7, 2025 | 75.60 | 76.20 | 74.90 | 75.00 | 75.00 | 0.13% | 2,109,082 |
| Aug 6, 2025 | 75.20 | 77.70 | 74.50 | 74.90 | 74.90 | 0.40% | 6,184,606 |
| Aug 5, 2025 | 75.90 | 76.70 | 74.60 | 74.60 | 74.60 | -0.53% | 2,836,505 |
| Aug 4, 2025 | 74.50 | 76.60 | 74.30 | 75.00 | 75.00 | -0.66% | 4,568,089 |
| Aug 1, 2025 | 72.40 | 75.80 | 71.70 | 75.50 | 75.50 | 2.72% | 4,375,865 |
| Jul 31, 2025 | 73.60 | 74.70 | 73.00 | 73.50 | 73.50 | 0.14% | 2,198,866 |
| Jul 30, 2025 | 73.20 | 74.30 | 71.70 | 73.40 | 73.40 | 0.27% | 2,780,580 |
| Jul 29, 2025 | 75.00 | 75.20 | 73.00 | 73.20 | 73.20 | -2.40% | 3,125,995 |
| Jul 28, 2025 | 73.90 | 75.50 | 72.40 | 75.00 | 75.00 | 1.63% | 4,111,547 |
| Jul 25, 2025 | 74.10 | 75.60 | 72.80 | 73.80 | 73.80 | -1.20% | 6,705,976 |
| Jul 24, 2025 | 71.10 | 75.00 | 70.30 | 74.70 | 74.70 | 5.51% | 10,686,290 |
| Jul 23, 2025 | 68.70 | 73.80 | 68.50 | 70.80 | 70.80 | 3.36% | 9,284,034 |
| Jul 22, 2025 | 69.80 | 70.90 | 67.30 | 68.50 | 68.50 | 1.18% | 8,622,577 |
| Jul 21, 2025 | 67.30 | 68.40 | 66.80 | 67.70 | 67.70 | 1.04% | 1,554,664 |
| Jul 18, 2025 | 67.40 | 67.90 | 66.30 | 67.00 | 67.00 | 1.06% | 1,261,437 |
| Jul 17, 2025 | 66.70 | 67.50 | 66.10 | 66.30 | 66.30 | 0.61% | 1,049,424 |
| Jul 16, 2025 | 67.00 | 67.30 | 65.90 | 65.90 | 65.90 | -1.49% | 1,480,316 |
| Jul 15, 2025 | 64.50 | 67.50 | 63.80 | 66.90 | 66.90 | 5.35% | 3,777,465 |
| Jul 14, 2025 | 64.50 | 65.50 | 63.50 | 63.50 | 63.50 | -1.09% | 1,877,884 |
| Jul 11, 2025 | 64.00 | 65.40 | 63.30 | 64.20 | 64.20 | 6.82% | 3,382,172 |
| Jul 10, 2025 | 60.60 | 60.90 | 59.80 | 60.10 | 60.10 | -0.83% | 656,034 |
| Jul 9, 2025 | 60.00 | 60.70 | 59.80 | 60.60 | 60.60 | 1.00% | 469,723 |
| Jul 8, 2025 | 60.00 | 60.50 | 59.20 | 60.00 | 60.00 | -1.15% | 848,613 |
| Jul 7, 2025 | 60.60 | 61.10 | 59.50 | 60.70 | 60.70 | 0.17% | 961,658 |
| Jul 4, 2025 | 62.70 | 63.40 | 60.50 | 60.60 | 60.60 | -3.19% | 1,426,975 |
| Jul 3, 2025 | 62.40 | 63.20 | 62.40 | 62.60 | 62.60 | 0.97% | 1,001,015 |
| Jul 2, 2025 | 63.10 | 63.50 | 62.00 | 62.00 | 62.00 | -1.90% | 1,151,916 |
| Jul 1, 2025 | 64.50 | 65.00 | 63.20 | 63.20 | 63.20 | -1.25% | 1,049,329 |
| Jun 30, 2025 | 66.00 | 66.30 | 64.00 | 64.00 | 64.00 | -2.74% | 871,352 |