Keystone Microtech Corporation (TPEX:6683)
Taiwan · Delayed Price · Currency is TWD 463.50
+2.50 (0.54%)
At close: Dec 5, 2025
Keystone Microtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 461.00 | 469.00 | 458.50 | 463.50 | - | 0.54% | 826,746 |
| Dec 4, 2025 | 452.50 | 472.50 | 444.00 | 461.00 | 461.00 | 1.43% | 1,529,058 |
| Dec 3, 2025 | 480.00 | 481.00 | 447.00 | 454.50 | 454.50 | -3.71% | 1,761,279 |
| Dec 2, 2025 | 458.00 | 480.50 | 457.50 | 472.00 | 472.00 | 3.28% | 2,417,822 |
| Dec 1, 2025 | 449.50 | 466.00 | 443.00 | 457.00 | 457.00 | 6.90% | 2,951,486 |
| Nov 28, 2025 | 392.00 | 427.50 | 389.00 | 427.50 | 427.50 | 9.90% | 1,538,638 |
| Nov 27, 2025 | 393.50 | 396.00 | 388.00 | 389.00 | 389.00 | -0.51% | 153,066 |
| Nov 26, 2025 | 390.50 | 395.00 | 386.00 | 391.00 | 391.00 | 0.64% | 210,345 |
| Nov 25, 2025 | 382.00 | 390.00 | 380.00 | 388.50 | 388.50 | 4.02% | 325,641 |
| Nov 24, 2025 | 367.50 | 388.00 | 364.00 | 373.50 | 373.50 | 4.33% | 328,389 |
| Nov 21, 2025 | 366.50 | 366.50 | 356.50 | 358.00 | 358.00 | -4.28% | 224,107 |
| Nov 20, 2025 | 367.00 | 375.50 | 367.00 | 374.00 | 374.00 | 4.18% | 222,157 |
| Nov 19, 2025 | 361.00 | 365.00 | 355.50 | 359.00 | 359.00 | -0.28% | 169,792 |
| Nov 18, 2025 | 377.00 | 379.00 | 360.00 | 360.00 | 360.00 | -4.76% | 475,189 |
| Nov 17, 2025 | 385.50 | 385.50 | 378.00 | 378.00 | 378.00 | -0.92% | 223,355 |
| Nov 14, 2025 | 381.50 | 387.00 | 378.50 | 381.50 | 381.50 | -2.05% | 273,965 |
| Nov 13, 2025 | 390.00 | 401.00 | 389.50 | 389.50 | 389.50 | -0.89% | 263,914 |
| Nov 12, 2025 | 391.00 | 393.50 | 388.00 | 393.00 | 393.00 | 0.64% | 239,051 |
| Nov 11, 2025 | 401.50 | 404.50 | 390.50 | 390.50 | 390.50 | -1.76% | 402,030 |
| Nov 10, 2025 | 400.00 | 403.00 | 390.50 | 397.50 | 397.50 | -0.50% | 331,959 |
| Nov 7, 2025 | 418.00 | 420.50 | 393.50 | 399.50 | 399.50 | -4.77% | 747,758 |
| Nov 6, 2025 | 416.00 | 436.00 | 416.00 | 419.50 | 419.50 | 4.35% | 1,399,904 |
| Nov 5, 2025 | 396.00 | 403.50 | 389.50 | 402.00 | 402.00 | -0.74% | 545,400 |
| Nov 4, 2025 | 424.50 | 424.50 | 405.00 | 405.00 | 405.00 | -4.71% | 611,234 |
| Nov 3, 2025 | 433.00 | 434.50 | 418.00 | 425.00 | 425.00 | - | 964,781 |
| Oct 31, 2025 | 401.00 | 425.50 | 398.50 | 425.00 | 425.00 | 5.72% | 1,342,393 |
| Oct 30, 2025 | 410.50 | 415.00 | 400.50 | 402.00 | 402.00 | -1.11% | 630,191 |
| Oct 29, 2025 | 386.50 | 417.50 | 386.50 | 406.50 | 406.50 | 5.31% | 1,441,877 |
| Oct 28, 2025 | 392.50 | 395.00 | 385.00 | 386.00 | 386.00 | -1.66% | 295,957 |
| Oct 27, 2025 | 398.00 | 402.50 | 391.50 | 392.50 | 392.50 | 0.13% | 431,490 |
| Oct 23, 2025 | 398.00 | 414.50 | 391.00 | 392.00 | 392.00 | -1.01% | 1,326,131 |
| Oct 22, 2025 | 393.50 | 397.00 | 389.00 | 396.00 | 396.00 | -0.13% | 306,398 |
| Oct 21, 2025 | 388.00 | 400.50 | 388.00 | 396.50 | 396.50 | 2.99% | 620,896 |
| Oct 20, 2025 | 388.00 | 388.00 | 380.00 | 385.00 | 385.00 | 0.52% | 255,032 |
| Oct 17, 2025 | 394.50 | 394.50 | 382.00 | 383.00 | 383.00 | -2.67% | 382,968 |
| Oct 16, 2025 | 385.00 | 398.00 | 383.00 | 393.50 | 393.50 | 2.88% | 713,249 |
| Oct 15, 2025 | 365.50 | 386.00 | 364.00 | 382.50 | 382.50 | 5.52% | 580,316 |
| Oct 14, 2025 | 376.00 | 390.50 | 361.50 | 362.50 | 362.50 | -1.76% | 612,581 |
| Oct 13, 2025 | 369.00 | 372.00 | 361.50 | 369.00 | 369.00 | -2.89% | 378,763 |
| Oct 9, 2025 | 385.00 | 387.50 | 379.50 | 380.00 | 380.00 | -0.52% | 272,386 |
| Oct 8, 2025 | 384.00 | 390.00 | 381.00 | 382.00 | 382.00 | -1.67% | 290,307 |
| Oct 7, 2025 | 388.00 | 390.00 | 380.00 | 388.50 | 388.50 | 1.97% | 298,664 |
| Oct 3, 2025 | 382.00 | 383.50 | 378.00 | 381.00 | 381.00 | 0.26% | 250,706 |
| Oct 2, 2025 | 386.00 | 386.00 | 377.00 | 380.00 | 380.00 | 0.13% | 266,747 |
| Oct 1, 2025 | 390.00 | 395.50 | 378.50 | 379.50 | 379.50 | -1.81% | 344,158 |
| Sep 30, 2025 | 384.50 | 390.00 | 379.00 | 386.50 | 386.50 | 2.25% | 270,852 |
| Sep 26, 2025 | 390.50 | 392.00 | 377.00 | 378.00 | 378.00 | -3.57% | 620,129 |
| Sep 25, 2025 | 391.00 | 408.00 | 391.00 | 392.00 | 392.00 | -0.51% | 530,320 |
| Sep 24, 2025 | 398.00 | 399.50 | 386.00 | 394.00 | 394.00 | -1.01% | 518,324 |
| Sep 23, 2025 | 412.50 | 415.00 | 398.00 | 398.00 | 398.00 | -2.93% | 706,055 |