Kingray Technology Co., Ltd. (TPEX:6787)
Taiwan · Delayed Price · Currency is TWD 23.40
+0.20 (0.85%)
Jan 22, 2026, 2:08 PM CST
Kingray Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 24.10 | 24.10 | 22.90 | 23.40 | 23.40 | -2.90% | 417,321 |
| Jan 20, 2026 | 22.85 | 24.70 | 22.70 | 24.10 | 24.10 | 5.47% | 833,004 |
| Jan 19, 2026 | 22.90 | 23.20 | 22.60 | 22.85 | 22.85 | -1.51% | 477,818 |
| Jan 16, 2026 | 23.30 | 23.65 | 22.80 | 23.20 | 23.20 | -0.43% | 475,318 |
| Jan 15, 2026 | 23.50 | 23.80 | 23.00 | 23.30 | 23.30 | -0.85% | 301,022 |
| Jan 14, 2026 | 23.35 | 23.90 | 22.90 | 23.50 | 23.50 | 0.64% | 408,249 |
| Jan 13, 2026 | 23.70 | 24.40 | 23.05 | 23.35 | 23.35 | -1.48% | 331,371 |
| Jan 12, 2026 | 24.70 | 25.20 | 23.40 | 23.70 | 23.70 | -1.46% | 456,935 |
| Jan 9, 2026 | 23.70 | 25.00 | 23.70 | 24.05 | 24.05 | 1.48% | 340,246 |
| Jan 8, 2026 | 23.20 | 24.70 | 23.20 | 23.70 | 23.70 | -0.21% | 418,656 |
| Jan 7, 2026 | 23.45 | 23.80 | 22.95 | 23.75 | 23.75 | 1.28% | 422,773 |
| Jan 6, 2026 | 23.10 | 24.70 | 22.90 | 23.45 | 23.45 | 1.52% | 553,395 |
| Jan 5, 2026 | 24.25 | 24.30 | 22.90 | 23.10 | 23.10 | -4.74% | 310,419 |
| Jan 2, 2026 | 23.25 | 25.85 | 22.90 | 24.25 | 24.25 | 4.98% | 543,209 |
| Dec 31, 2025 | 23.45 | 23.60 | 22.90 | 23.10 | 23.10 | -1.49% | 349,167 |
| Dec 30, 2025 | 23.05 | 23.95 | 23.00 | 23.45 | 23.45 | 1.74% | 257,548 |
| Dec 29, 2025 | 24.10 | 24.10 | 23.05 | 23.05 | 23.05 | -4.36% | 416,988 |
| Dec 26, 2025 | 24.00 | 24.70 | 23.55 | 24.10 | 24.10 | -1.83% | 398,099 |
| Dec 24, 2025 | 25.20 | 25.40 | 23.95 | 24.55 | 24.55 | -2.58% | 387,883 |
| Dec 23, 2025 | 25.30 | 25.75 | 24.10 | 25.20 | 25.20 | -0.40% | 503,634 |
| Dec 22, 2025 | 24.10 | 26.25 | 23.80 | 25.30 | 25.30 | 5.64% | 695,797 |
| Dec 19, 2025 | 24.90 | 25.00 | 23.10 | 23.95 | 23.95 | -6.08% | 542,541 |
| Dec 18, 2025 | 22.70 | 26.60 | 22.70 | 25.50 | 25.50 | 12.33% | 1,002,642 |
| Dec 17, 2025 | 24.00 | 24.50 | 21.70 | 22.70 | 22.70 | -5.42% | 574,240 |
| Dec 16, 2025 | 21.80 | 25.15 | 21.80 | 24.00 | 24.00 | 10.09% | 889,286 |
| Dec 15, 2025 | 22.05 | 22.45 | 21.10 | 21.80 | 21.80 | -2.24% | 289,083 |
| Dec 12, 2025 | 22.75 | 23.00 | 22.05 | 22.30 | 22.30 | -1.98% | 277,091 |
| Dec 11, 2025 | 23.15 | 23.15 | 22.45 | 22.75 | 22.75 | -1.52% | 165,706 |
| Dec 10, 2025 | 23.10 | 23.40 | 22.65 | 23.10 | 23.10 | -0.65% | 212,410 |
| Dec 9, 2025 | 23.00 | 23.45 | 23.00 | 23.25 | 23.25 | 0.22% | 72,715 |
| Dec 8, 2025 | 23.70 | 24.00 | 22.90 | 23.20 | 23.20 | -3.33% | 176,540 |
| Dec 5, 2025 | 23.90 | 24.15 | 23.60 | 24.00 | 24.00 | 0.42% | 202,475 |
| Dec 4, 2025 | 24.30 | 24.30 | 23.60 | 23.90 | 23.90 | -1.65% | 163,527 |
| Dec 3, 2025 | 25.05 | 25.05 | 23.85 | 24.30 | 24.30 | -2.99% | 217,239 |
| Dec 2, 2025 | 23.05 | 25.55 | 23.05 | 25.05 | 25.05 | 9.39% | 427,933 |
| Dec 1, 2025 | 23.10 | 23.25 | 22.80 | 22.90 | 22.90 | -0.43% | 192,308 |
| Nov 28, 2025 | 23.50 | 23.50 | 22.90 | 23.00 | 23.00 | -2.13% | 227,778 |
| Nov 27, 2025 | 23.75 | 23.95 | 23.05 | 23.50 | 23.50 | -2.08% | 135,010 |
| Nov 26, 2025 | 22.85 | 24.85 | 22.85 | 24.00 | 24.00 | 3.90% | 257,053 |
| Nov 25, 2025 | 23.10 | 23.30 | 22.75 | 23.10 | 23.10 | - | 264,372 |
| Nov 24, 2025 | 23.05 | 23.60 | 22.90 | 23.10 | 23.10 | 0.65% | 144,992 |
| Nov 21, 2025 | 23.85 | 24.00 | 22.40 | 22.95 | 22.95 | -4.38% | 261,820 |
| Nov 20, 2025 | 23.90 | 24.60 | 23.80 | 24.00 | 24.00 | 1.69% | 140,967 |
| Nov 19, 2025 | 23.20 | 24.70 | 23.00 | 23.60 | 23.60 | 1.72% | 229,814 |
| Nov 18, 2025 | 24.00 | 24.00 | 22.80 | 23.20 | 23.20 | -3.73% | 534,055 |
| Nov 17, 2025 | 24.60 | 24.60 | 23.90 | 24.10 | 24.10 | -1.43% | 301,040 |
| Nov 14, 2025 | 24.90 | 25.25 | 23.90 | 24.45 | 24.45 | -2.98% | 581,706 |
| Nov 13, 2025 | 25.45 | 25.55 | 24.90 | 25.20 | 25.20 | -0.98% | 355,471 |
| Nov 12, 2025 | 25.80 | 25.85 | 25.20 | 25.45 | 25.45 | -0.59% | 515,929 |
| Nov 11, 2025 | 25.80 | 26.10 | 25.60 | 25.60 | 25.60 | - | 320,876 |