Kenmec Mechanical Engineering Co., Ltd. (TPEX:6125)
Taiwan · Delayed Price · Currency is TWD 48.20
+0.20 (0.42%)
Oct 16, 2026, 1:30 PM CST
TPEX:6125 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 48.05 | 49.10 | 48.00 | 48.20 | 48.20 | 0.42% | 432,973 |
| Oct 15, 2026 | 49.25 | 49.25 | 48.00 | 48.00 | 48.00 | -3.81% | 805,691 |
| Oct 14, 2026 | 49.00 | 50.20 | 49.00 | 49.90 | 49.90 | 2.25% | 350,556 |
| Oct 13, 2026 | 50.10 | 50.10 | 48.60 | 48.80 | 48.80 | -2.40% | 532,603 |
| Oct 12, 2026 | 50.10 | 50.80 | 50.00 | 50.00 | 50.00 | -2.34% | 664,692 |
| Oct 8, 2026 | 50.10 | 52.10 | 49.85 | 51.20 | 51.20 | 2.20% | 987,656 |
| Oct 7, 2026 | 49.80 | 50.30 | 49.60 | 50.10 | 50.10 | 0.60% | 469,447 |
| Oct 6, 2026 | 50.50 | 50.50 | 49.80 | 49.80 | 49.80 | -0.99% | 469,939 |
| Oct 5, 2026 | 51.40 | 51.40 | 50.10 | 50.30 | 50.30 | -1.18% | 770,230 |
| Oct 2, 2026 | 50.50 | 51.30 | 50.50 | 50.90 | 50.90 | 2.11% | 964,856 |
| Oct 1, 2026 | 50.20 | 50.40 | 49.50 | 49.85 | 49.85 | -0.10% | 351,285 |
| Sep 30, 2026 | 49.80 | 50.00 | 49.60 | 49.90 | 49.90 | 1.32% | 484,930 |
| Sep 29, 2026 | 48.60 | 49.80 | 48.60 | 49.25 | 49.25 | 1.34% | 335,447 |
| Sep 24, 2026 | 48.60 | 48.60 | 48.15 | 48.60 | 48.60 | - | 296,372 |
| Sep 23, 2026 | 49.60 | 49.80 | 48.60 | 48.60 | 48.60 | -0.61% | 342,799 |
| Sep 22, 2026 | 50.20 | 50.40 | 48.90 | 48.90 | 48.90 | -1.61% | 516,833 |
| Sep 21, 2026 | 49.80 | 49.95 | 49.30 | 49.70 | 49.70 | -1.00% | 326,457 |
| Sep 18, 2026 | 48.65 | 50.20 | 48.40 | 50.20 | 50.20 | 3.83% | 515,151 |
| Sep 17, 2026 | 48.45 | 49.00 | 48.35 | 48.35 | 48.35 | 0.62% | 377,002 |
| Sep 16, 2026 | 47.55 | 48.40 | 47.55 | 48.05 | 48.05 | 1.05% | 377,928 |
| Sep 15, 2026 | 48.00 | 48.35 | 47.55 | 47.55 | 47.55 | -1.65% | 437,747 |
| Sep 14, 2026 | 48.00 | 48.70 | 47.50 | 48.35 | 48.35 | -0.31% | 428,223 |
| Sep 11, 2026 | 49.10 | 49.20 | 48.40 | 48.50 | 48.50 | -2.61% | 757,212 |
| Sep 10, 2026 | 50.10 | 50.40 | 49.70 | 49.80 | 49.80 | -0.40% | 530,320 |
| Sep 9, 2026 | 49.60 | 50.30 | 49.60 | 50.00 | 50.00 | -0.20% | 593,858 |
| Sep 8, 2026 | 50.80 | 51.00 | 50.10 | 50.10 | 50.10 | -1.38% | 587,415 |
| 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 |