Kingray Technology Co., Ltd. (TPEX:6787)
Taiwan · Delayed Price · Currency is TWD 33.65
-1.30 (-3.72%)
Sep 5, 2025, 1:49 PM CST
Kingray Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 35.10 | 35.15 | 33.20 | 34.15 | 34.15 | -2.29% | 1,088,417 |
| Sep 4, 2025 | 32.60 | 36.10 | 32.45 | 34.95 | 34.95 | 7.54% | 1,745,236 |
| Sep 3, 2025 | 32.75 | 33.50 | 32.50 | 32.50 | 32.50 | -1.66% | 628,052 |
| Sep 2, 2025 | 33.35 | 35.05 | 32.70 | 33.05 | 33.05 | -1.93% | 957,388 |
| Sep 1, 2025 | 34.45 | 35.55 | 33.10 | 33.70 | 33.70 | -3.58% | 1,539,493 |
| Aug 29, 2025 | 35.00 | 36.85 | 33.20 | 34.95 | 34.95 | -0.14% | 2,158,745 |
| Aug 28, 2025 | 37.50 | 40.95 | 34.00 | 35.00 | 35.00 | -8.50% | 3,296,683 |
| Aug 27, 2025 | 29.15 | 38.35 | 29.10 | 38.25 | 38.25 | 31.22% | 5,018,045 |
| Aug 26, 2025 | 29.60 | 29.60 | 28.90 | 29.15 | 29.15 | -1.35% | 361,895 |
| Aug 25, 2025 | 29.60 | 30.00 | 29.00 | 29.55 | 29.55 | -0.17% | 360,665 |
| Aug 22, 2025 | 29.40 | 29.95 | 28.85 | 29.60 | 29.60 | 1.02% | 471,284 |
| Aug 21, 2025 | 29.20 | 30.10 | 28.20 | 29.30 | 29.30 | 1.03% | 436,072 |
| Aug 20, 2025 | 29.75 | 29.80 | 28.85 | 29.00 | 29.00 | -2.52% | 421,589 |
| Aug 19, 2025 | 29.85 | 30.00 | 29.40 | 29.75 | 29.75 | -0.34% | 454,364 |
| Aug 18, 2025 | 30.20 | 31.45 | 29.40 | 29.85 | 29.85 | -1.16% | 606,751 |
| Aug 15, 2025 | 30.50 | 33.00 | 29.95 | 30.20 | 30.20 | -0.98% | 803,705 |
| Aug 14, 2025 | 29.10 | 31.30 | 29.00 | 30.50 | 30.50 | 4.81% | 937,145 |
| Aug 13, 2025 | 29.75 | 29.75 | 29.00 | 29.10 | 29.10 | -2.18% | 432,856 |
| Aug 12, 2025 | 29.75 | 30.45 | 29.20 | 29.75 | 29.75 | -0.17% | 290,549 |
| Aug 11, 2025 | 30.30 | 30.95 | 29.30 | 29.80 | 29.80 | -1.65% | 761,637 |
| Aug 8, 2025 | 30.30 | 30.85 | 29.85 | 30.30 | 30.30 | - | 217,887 |
| Aug 7, 2025 | 30.90 | 32.25 | 29.90 | 30.30 | 30.30 | -0.66% | 551,887 |
| Aug 6, 2025 | 30.00 | 31.55 | 29.20 | 30.50 | 30.50 | 1.67% | 836,768 |
| Aug 5, 2025 | 29.00 | 30.10 | 28.75 | 30.00 | 30.00 | 4.35% | 381,659 |
| Aug 4, 2025 | 30.30 | 30.30 | 28.60 | 28.75 | 28.75 | -5.12% | 541,156 |
| Aug 1, 2025 | 30.50 | 31.10 | 29.05 | 30.30 | 30.30 | -0.82% | 310,880 |
| Jul 31, 2025 | 30.25 | 31.75 | 29.65 | 30.55 | 30.55 | 1.66% | 784,973 |
| Jul 30, 2025 | 28.35 | 30.15 | 27.30 | 30.05 | 30.05 | 7.51% | 687,644 |
| Jul 29, 2025 | 28.55 | 28.65 | 27.85 | 27.95 | 27.95 | -2.10% | 179,845 |
| Jul 28, 2025 | 28.90 | 29.20 | 27.90 | 28.55 | 28.55 | -1.72% | 455,302 |
| Jul 25, 2025 | 29.40 | 29.50 | 28.90 | 29.05 | 29.05 | -1.19% | 247,331 |
| Jul 24, 2025 | 29.50 | 29.70 | 29.10 | 29.40 | 29.40 | -0.34% | 187,986 |
| Jul 23, 2025 | 28.95 | 30.00 | 28.90 | 29.50 | 29.50 | 4.24% | 195,121 |
| Jul 22, 2025 | 29.80 | 30.10 | 28.30 | 28.30 | 28.30 | -5.82% | 602,380 |
| Jul 21, 2025 | 30.00 | 30.45 | 29.65 | 30.05 | 30.05 | 0.17% | 513,432 |
| Jul 18, 2025 | 30.00 | 31.25 | 29.85 | 30.00 | 30.00 | - | 657,427 |
| Jul 17, 2025 | 30.35 | 30.70 | 29.90 | 30.00 | 30.00 | -1.15% | 278,834 |
| Jul 16, 2025 | 30.80 | 30.80 | 29.95 | 30.35 | 30.35 | -0.33% | 227,344 |
| Jul 15, 2025 | 30.30 | 30.85 | 30.05 | 30.45 | 30.45 | 0.83% | 154,829 |
| Jul 14, 2025 | 30.95 | 30.95 | 30.10 | 30.20 | 30.20 | -1.95% | 112,333 |
| Jul 11, 2025 | 30.95 | 30.95 | 30.00 | 30.80 | 30.80 | -0.48% | 161,921 |
| Jul 10, 2025 | 32.00 | 32.00 | 30.20 | 30.95 | 30.95 | -3.28% | 638,064 |
| Jul 9, 2025 | 30.15 | 33.20 | 29.90 | 32.00 | 32.00 | 6.14% | 1,072,021 |
| Jul 8, 2025 | 29.90 | 30.15 | 29.00 | 30.15 | 30.15 | -0.50% | 259,957 |
| Jul 7, 2025 | 29.90 | 30.50 | 29.80 | 30.30 | 30.30 | 1.34% | 183,191 |
| Jul 4, 2025 | 30.40 | 30.70 | 29.35 | 29.90 | 29.90 | -2.13% | 383,818 |
| Jul 3, 2025 | 30.95 | 31.35 | 30.40 | 30.55 | 30.55 | -1.29% | 217,498 |
| Jul 2, 2025 | 30.25 | 31.80 | 30.00 | 30.95 | 30.95 | 2.31% | 334,986 |
| Jul 1, 2025 | 30.45 | 30.90 | 29.95 | 30.25 | 30.25 | -0.66% | 273,262 |
| Jun 30, 2025 | 30.75 | 30.95 | 30.00 | 30.45 | 30.45 | -0.98% | 193,731 |