Kenmec Mechanical Engineering Co., Ltd. (TPEX:6125)
Taiwan · Delayed Price · Currency is TWD 50.20
-0.60 (-1.18%)
Sep 8, 2026, 12:01 PM CST
TPEX:6125 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 51.80 | 51.90 | 50.80 | 50.80 | 50.80 | -1.36% | 742,506 |
| Sep 4, 2026 | 52.50 | 52.70 | 50.70 | 51.50 | 51.50 | -0.77% | 1,170,879 |
| Sep 3, 2026 | 53.40 | 55.20 | 51.90 | 51.90 | 51.90 | 0.39% | 3,322,033 |
| Sep 2, 2026 | 50.60 | 52.50 | 50.30 | 51.70 | 51.70 | 1.77% | 1,161,414 |
| Sep 1, 2026 | 50.60 | 51.40 | 50.20 | 50.80 | 50.80 | 0.59% | 638,633 |
| Aug 31, 2026 | 52.20 | 52.20 | 50.20 | 50.50 | 50.50 | -0.98% | 923,378 |
| Aug 28, 2026 | 51.50 | 51.80 | 50.70 | 51.00 | 51.00 | -0.58% | 895,519 |
| Aug 27, 2026 | 51.90 | 53.50 | 51.30 | 51.30 | 51.30 | - | 1,235,873 |
| Aug 26, 2026 | 52.00 | 52.00 | 51.30 | 51.30 | 51.30 | -0.58% | 883,184 |
| Aug 25, 2026 | 51.80 | 51.80 | 50.20 | 51.60 | 51.60 | -1.53% | 1,358,349 |
| Aug 24, 2026 | 53.70 | 53.90 | 52.30 | 52.40 | 52.40 | -4.20% | 1,627,713 |
| Aug 21, 2026 | 55.00 | 55.60 | 53.50 | 54.70 | 54.70 | -2.67% | 2,854,117 |
| Aug 20, 2026 | 53.90 | 56.90 | 53.80 | 56.20 | 56.20 | 8.29% | 7,360,599 |
| Aug 19, 2026 | 50.50 | 54.20 | 50.50 | 51.90 | 51.90 | 5.17% | 4,624,277 |
| Aug 18, 2026 | 50.50 | 50.80 | 49.10 | 49.35 | 49.35 | -2.66% | 642,302 |
| Aug 17, 2026 | 52.60 | 53.40 | 50.70 | 50.70 | 50.70 | -1.74% | 1,632,092 |
| Aug 14, 2026 | 50.20 | 52.70 | 49.65 | 51.60 | 51.60 | 2.99% | 1,044,631 |
| Aug 13, 2026 | 50.40 | 50.90 | 49.95 | 50.10 | 50.10 | -0.20% | 531,510 |
| Aug 12, 2026 | 49.65 | 50.40 | 49.65 | 50.20 | 50.20 | 1.11% | 523,847 |
| Aug 11, 2026 | 49.80 | 49.90 | 49.15 | 49.65 | 49.65 | -0.70% | 343,688 |
| Aug 10, 2026 | 49.50 | 50.70 | 49.50 | 50.00 | 50.00 | 1.21% | 587,416 |
| Aug 7, 2026 | 49.70 | 52.50 | 49.40 | 49.40 | 49.40 | 0.71% | 974,819 |
| Aug 6, 2026 | 49.70 | 49.70 | 48.15 | 49.05 | 49.05 | 0.93% | 399,282 |
| Aug 5, 2026 | 48.95 | 49.75 | 48.70 | 49.10 | 48.60 | 1.76% | 583,451 |
| Aug 4, 2026 | 46.50 | 48.50 | 46.05 | 48.25 | 47.76 | 3.76% | 546,091 |
| Aug 3, 2026 | 46.80 | 47.30 | 45.15 | 46.50 | 46.03 | 3.33% | 598,318 |
| Jul 31, 2026 | 44.60 | 45.70 | 44.50 | 45.00 | 44.54 | 4.90% | 663,520 |
| Jul 30, 2026 | 44.00 | 44.70 | 42.40 | 42.90 | 42.46 | -3.16% | 1,350,089 |
| Jul 29, 2026 | 47.60 | 48.10 | 43.00 | 44.30 | 43.85 | -6.83% | 2,034,974 |
| Jul 28, 2026 | 48.65 | 48.70 | 47.55 | 47.55 | 47.07 | -4.04% | 1,227,028 |
| Jul 27, 2026 | 49.80 | 49.80 | 48.60 | 49.55 | 49.05 | -0.50% | 455,068 |
| Jul 24, 2026 | 50.80 | 51.10 | 49.80 | 49.80 | 49.29 | -2.35% | 710,052 |
| Jul 23, 2026 | 51.80 | 52.30 | 50.60 | 51.00 | 50.48 | -0.58% | 443,955 |
| Jul 22, 2026 | 51.00 | 52.30 | 51.00 | 51.30 | 50.78 | 1.99% | 617,480 |
| Jul 21, 2026 | 50.20 | 50.80 | 49.80 | 50.30 | 49.79 | 0.80% | 719,163 |
| Jul 20, 2026 | 50.50 | 50.60 | 47.80 | 49.90 | 49.39 | -1.19% | 1,702,659 |
| Jul 17, 2026 | 54.00 | 54.10 | 50.10 | 50.50 | 49.99 | -7.85% | 2,022,171 |
| Jul 16, 2026 | 55.70 | 55.70 | 54.50 | 54.80 | 54.24 | -1.62% | 627,151 |
| Jul 15, 2026 | 56.40 | 56.40 | 55.40 | 55.70 | 55.13 | - | 601,325 |
| Jul 14, 2026 | 57.40 | 57.70 | 54.00 | 55.70 | 55.13 | -2.96% | 1,591,300 |
| Jul 13, 2026 | 58.20 | 59.10 | 57.10 | 57.40 | 56.82 | -1.20% | 700,642 |
| Jul 9, 2026 | 58.00 | 58.50 | 57.00 | 58.10 | 57.51 | 0.69% | 771,481 |
| Jul 8, 2026 | 57.90 | 58.10 | 56.20 | 57.70 | 57.11 | -0.17% | 1,059,795 |
| Jul 7, 2026 | 60.80 | 60.90 | 57.50 | 57.80 | 57.21 | -3.83% | 1,116,371 |
| Jul 6, 2026 | 60.00 | 61.30 | 59.70 | 60.10 | 59.49 | 0.67% | 1,195,506 |
| Jul 3, 2026 | 60.30 | 60.50 | 59.40 | 59.70 | 59.09 | -0.50% | 1,043,811 |
| Jul 2, 2026 | 58.20 | 60.30 | 57.40 | 60.00 | 59.39 | 2.74% | 1,091,346 |
| Jul 1, 2026 | 59.60 | 60.20 | 58.30 | 58.40 | 57.81 | -1.85% | 930,407 |
| Jun 30, 2026 | 58.00 | 59.80 | 57.80 | 59.50 | 58.89 | 2.94% | 836,483 |
| Jun 29, 2026 | 57.00 | 58.30 | 56.40 | 57.80 | 57.21 | 1.40% | 812,131 |