Kingray Technology Co., Ltd. (TPEX:6787)
Taiwan · Delayed Price · Currency is TWD 20.65
-2.15 (-9.43%)
Oct 22, 2026, 2:59 PM CST
Kingray Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 22.70 | 22.80 | 20.65 | 20.65 | 20.65 | -9.43% | 408,717 |
| Oct 21, 2026 | 23.30 | 23.65 | 22.80 | 22.80 | 22.80 | -1.08% | 250,113 |
| Oct 20, 2026 | 23.40 | 23.40 | 22.70 | 23.05 | 23.05 | -1.50% | 251,530 |
| Oct 19, 2026 | 24.10 | 24.20 | 23.20 | 23.40 | 23.40 | -2.90% | 128,972 |
| Oct 16, 2026 | 23.10 | 24.10 | 22.90 | 24.10 | 24.10 | 4.78% | 227,545 |
| Oct 15, 2026 | 24.00 | 24.00 | 22.70 | 23.00 | 23.00 | -4.17% | 445,852 |
| Oct 14, 2026 | 24.40 | 24.70 | 23.75 | 24.00 | 24.00 | -1.64% | 359,907 |
| Oct 13, 2026 | 25.15 | 25.15 | 24.20 | 24.40 | 24.40 | -2.98% | 309,184 |
| Oct 12, 2026 | 26.10 | 26.10 | 25.10 | 25.15 | 25.15 | -3.64% | 453,180 |
| Oct 8, 2026 | 26.05 | 26.10 | 25.60 | 26.10 | 26.10 | 1.16% | 177,327 |
| Oct 7, 2026 | 26.00 | 26.20 | 25.50 | 25.80 | 25.80 | -0.77% | 219,104 |
| Oct 6, 2026 | 26.55 | 26.55 | 25.80 | 26.00 | 26.00 | -0.38% | 165,201 |
| Oct 5, 2026 | 26.45 | 27.00 | 25.95 | 26.10 | 26.10 | -1.32% | 216,726 |
| Oct 2, 2026 | 26.20 | 26.45 | 25.80 | 26.45 | 26.45 | 0.95% | 384,734 |
| Oct 1, 2026 | 26.80 | 27.10 | 25.90 | 26.20 | 26.20 | -2.24% | 568,602 |
| Sep 30, 2026 | 27.00 | 27.20 | 26.60 | 26.80 | 26.80 | -0.74% | 309,978 |
| Sep 29, 2026 | 27.60 | 27.60 | 26.60 | 27.00 | 27.00 | -2.17% | 232,362 |
| Sep 24, 2026 | 26.60 | 28.10 | 26.60 | 27.60 | 27.60 | 2.60% | 464,345 |
| Sep 23, 2026 | 26.95 | 27.25 | 26.60 | 26.90 | 26.90 | -0.19% | 141,100 |
| Sep 22, 2026 | 26.45 | 27.30 | 26.40 | 26.95 | 26.95 | 0.94% | 135,527 |
| Sep 21, 2026 | 26.20 | 26.85 | 25.90 | 26.70 | 26.70 | 1.91% | 144,493 |
| Sep 18, 2026 | 26.50 | 26.60 | 25.65 | 26.20 | 26.20 | -1.13% | 411,503 |
| Sep 17, 2026 | 27.40 | 28.25 | 25.30 | 26.50 | 26.50 | -3.46% | 904,221 |
| Sep 16, 2026 | 26.90 | 28.00 | 26.90 | 27.45 | 27.45 | -0.54% | 223,077 |
| Sep 15, 2026 | 28.50 | 28.50 | 26.95 | 27.60 | 27.60 | -3.16% | 156,844 |
| Sep 14, 2026 | 26.50 | 28.90 | 25.85 | 28.50 | 28.50 | 7.34% | 427,028 |
| Sep 11, 2026 | 27.40 | 27.50 | 25.85 | 26.55 | 26.55 | -3.28% | 1,148,908 |
| Sep 10, 2026 | 28.85 | 29.05 | 27.45 | 27.45 | 27.45 | -5.51% | 682,853 |
| Sep 9, 2026 | 29.80 | 29.80 | 28.80 | 29.05 | 29.05 | -2.19% | 680,976 |
| Sep 8, 2026 | 29.90 | 30.00 | 29.30 | 29.70 | 29.70 | -0.67% | 207,783 |
| Sep 7, 2026 | 29.30 | 30.10 | 29.15 | 29.90 | 29.90 | 2.57% | 246,194 |
| Sep 4, 2026 | 29.70 | 29.70 | 28.90 | 29.15 | 29.15 | -2.51% | 794,960 |
| Sep 3, 2026 | 30.00 | 30.15 | 29.55 | 29.90 | 29.90 | -0.33% | 202,894 |
| Sep 2, 2026 | 29.90 | 30.45 | 29.70 | 30.00 | 30.00 | 0.33% | 236,421 |
| Sep 1, 2026 | 30.10 | 30.35 | 29.80 | 29.90 | 29.90 | -0.33% | 203,585 |
| Aug 31, 2026 | 29.90 | 30.85 | 29.85 | 30.00 | 30.00 | -2.44% | 224,956 |
| Aug 28, 2026 | 30.65 | 30.95 | 29.90 | 30.75 | 30.75 | 0.33% | 727,171 |
| Aug 27, 2026 | 30.95 | 31.50 | 30.00 | 30.65 | 30.65 | 0.66% | 345,926 |
| Aug 26, 2026 | 30.70 | 30.80 | 30.40 | 30.45 | 30.45 | -0.81% | 353,641 |
| Aug 25, 2026 | 30.80 | 30.80 | 30.40 | 30.70 | 30.70 | -0.32% | 186,514 |
| Aug 24, 2026 | 30.75 | 31.00 | 30.60 | 30.80 | 30.80 | 0.33% | 226,837 |
| Aug 21, 2026 | 30.80 | 31.10 | 30.70 | 30.70 | 30.70 | -1.05% | 148,313 |
| Aug 20, 2026 | 30.95 | 32.10 | 30.65 | 31.10 | 31.03 | 0.65% | 181,348 |
| Aug 19, 2026 | 30.90 | 31.30 | 30.60 | 30.90 | 30.83 | -0.48% | 244,279 |
| Aug 18, 2026 | 31.55 | 31.95 | 30.40 | 31.05 | 30.98 | -1.90% | 173,328 |
| Aug 17, 2026 | 32.70 | 33.15 | 31.55 | 31.65 | 31.57 | -3.21% | 244,197 |
| Aug 14, 2026 | 30.90 | 32.70 | 30.55 | 32.70 | 32.62 | 5.14% | 650,121 |
| Aug 13, 2026 | 31.20 | 31.90 | 30.90 | 31.10 | 31.03 | -1.74% | 435,624 |
| Aug 12, 2026 | 31.25 | 32.00 | 31.15 | 31.65 | 31.57 | 0.48% | 226,691 |
| Aug 11, 2026 | 31.90 | 31.90 | 30.80 | 31.50 | 31.42 | -0.94% | 244,254 |