Kingray Technology Co., Ltd. (TPEX:6787)
Taiwan · Delayed Price · Currency is TWD 25.90
-1.55 (-5.65%)
Sep 11, 2026, 1:48 PM CST
Kingray Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 32.00 | 32.00 | 30.50 | 31.80 | 31.72 | -0.78% | 940,511 |
| Aug 7, 2026 | 32.40 | 33.00 | 31.80 | 32.05 | 31.97 | -1.08% | 473,484 |
| Aug 6, 2026 | 33.00 | 33.05 | 31.80 | 32.40 | 32.32 | -1.82% | 429,812 |
| Aug 5, 2026 | 32.55 | 33.55 | 32.00 | 33.00 | 32.92 | 1.38% | 447,587 |
| Aug 4, 2026 | 33.00 | 33.30 | 32.00 | 32.55 | 32.47 | -1.36% | 409,420 |
| Aug 3, 2026 | 33.30 | 34.45 | 31.65 | 33.00 | 32.92 | -1.05% | 623,312 |
| Jul 31, 2026 | 31.00 | 35.05 | 31.00 | 33.35 | 33.27 | 7.58% | 554,218 |
| Jul 30, 2026 | 31.00 | 32.60 | 30.65 | 31.00 | 30.93 | -1.90% | 585,409 |
| Jul 29, 2026 | 34.00 | 34.45 | 30.80 | 31.60 | 31.52 | -7.06% | 1,285,767 |
| Jul 28, 2026 | 35.10 | 36.00 | 33.55 | 34.00 | 33.92 | -5.16% | 622,568 |
| Jul 27, 2026 | 37.80 | 37.90 | 34.85 | 35.85 | 35.76 | -4.91% | 856,780 |
| Jul 24, 2026 | 38.90 | 40.00 | 36.70 | 37.70 | 37.61 | -3.08% | 1,997,520 |
| Jul 23, 2026 | 37.70 | 41.00 | 37.70 | 38.90 | 38.81 | 3.18% | 5,604,990 |
| Jul 22, 2026 | 33.50 | 39.30 | 33.50 | 37.70 | 37.61 | 12.71% | 2,715,277 |
| Jul 21, 2026 | 30.70 | 33.45 | 30.00 | 33.45 | 33.37 | 8.96% | 427,297 |
| Jul 20, 2026 | 30.90 | 31.15 | 30.00 | 30.70 | 30.63 | -0.65% | 467,558 |
| Jul 17, 2026 | 31.90 | 32.00 | 30.05 | 30.90 | 30.83 | -6.22% | 624,094 |
| Jul 16, 2026 | 33.00 | 33.15 | 31.55 | 32.95 | 32.87 | - | 327,133 |
| Jul 15, 2026 | 32.60 | 33.60 | 32.35 | 32.95 | 32.87 | 0.46% | 310,028 |
| Jul 14, 2026 | 32.50 | 32.80 | 31.25 | 32.80 | 32.72 | 0.92% | 613,711 |
| Jul 13, 2026 | 34.05 | 35.50 | 31.40 | 32.50 | 32.42 | -2.55% | 705,917 |
| Jul 9, 2026 | 34.80 | 35.25 | 33.00 | 33.35 | 33.27 | -3.61% | 401,364 |
| Jul 8, 2026 | 33.50 | 35.70 | 33.50 | 34.60 | 34.52 | -0.29% | 507,132 |
| Jul 7, 2026 | 37.15 | 38.00 | 33.50 | 34.70 | 34.62 | -6.22% | 863,062 |
| Jul 6, 2026 | 38.80 | 39.45 | 36.50 | 37.00 | 36.91 | -3.77% | 861,717 |
| Jul 3, 2026 | 38.15 | 39.75 | 37.35 | 38.45 | 38.36 | -0.90% | 859,537 |
| Jul 2, 2026 | 38.95 | 40.15 | 37.50 | 38.80 | 38.71 | -0.39% | 1,347,340 |