King's Metal Fiber Technologies Co., Ltd. (TPEX:6832)
Taiwan · Delayed Price · Currency is TWD 41.40
-2.05 (-4.95%)
Aug 1, 2025, 1:18 PM CST
FARO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 39.35 | 41.40 | 39.35 | 41.40 | 41.40 | - | 1,150 |
| Jul 31, 2025 | 41.40 | 41.40 | 39.50 | 41.40 | 41.40 | 1.10% | 243 |
| Jul 30, 2025 | 39.35 | 41.20 | 39.35 | 40.95 | 40.95 | -0.61% | 2,154 |
| Jul 29, 2025 | 41.20 | 41.20 | 39.35 | 41.20 | 41.20 | - | 79 |
| Jul 28, 2025 | 41.00 | 41.20 | 41.00 | 41.20 | 41.20 | 0.49% | 3,011 |
| Jul 25, 2025 | 39.35 | 41.00 | 39.35 | 41.00 | 41.00 | - | 16 |
| Jul 24, 2025 | 41.00 | 41.00 | 39.35 | 41.00 | 41.00 | - | 336 |
| Jul 23, 2025 | 41.00 | 41.00 | 39.35 | 41.00 | 41.00 | 1.23% | 6,004 |
| Jul 22, 2025 | 40.40 | 42.20 | 39.45 | 40.50 | 40.50 | -4.03% | 12,211 |
| Jul 21, 2025 | 40.40 | 42.20 | 40.40 | 42.20 | 42.20 | 0.48% | 11 |
| Jul 18, 2025 | 42.00 | 42.50 | 40.40 | 42.00 | 42.00 | - | 8,103 |
| Jul 17, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 1 |
| Jul 16, 2025 | 42.00 | 42.00 | 40.40 | 42.00 | 42.00 | - | 1,013 |
| Jul 15, 2025 | 42.00 | 42.00 | 40.40 | 42.00 | 42.00 | - | 12 |
| Jul 14, 2025 | 40.40 | 42.00 | 40.40 | 42.00 | 42.00 | -1.18% | 22 |
| Jul 11, 2025 | 42.40 | 44.20 | 42.00 | 42.50 | 42.50 | - | 18,081 |
| Jul 10, 2025 | 42.05 | 42.50 | 42.00 | 42.50 | 42.50 | 1.07% | 7,300 |
| Jul 9, 2025 | 43.20 | 43.20 | 42.05 | 42.05 | 42.05 | -4.76% | 1,212 |
| Jul 8, 2025 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - | - |
| Jul 7, 2025 | 43.00 | 44.15 | 43.00 | 44.15 | 44.15 | 2.67% | 6,001 |
| Jul 4, 2025 | 42.65 | 43.00 | 42.50 | 43.00 | 43.00 | 0.82% | 5,001 |
| Jul 3, 2025 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - | 2 |
| Jul 2, 2025 | 40.90 | 43.00 | 40.90 | 42.65 | 42.65 | -0.81% | 2,002 |
| Jul 1, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 1 |
| Jun 30, 2025 | 41.00 | 43.00 | 41.00 | 43.00 | 43.00 | - | 11 |
| Jun 27, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Jun 26, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 400 |
| Jun 25, 2025 | 41.00 | 43.00 | 41.00 | 43.00 | 43.00 | - | 338 |
| Jun 24, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 301 |
| Jun 23, 2025 | 42.00 | 43.00 | 41.00 | 43.00 | 43.00 | - | 2,052 |
| Jun 20, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 1.18% | 1 |
| Jun 19, 2025 | 43.00 | 44.70 | 42.50 | 42.50 | 42.50 | -1.16% | 15,001 |
| Jun 18, 2025 | 40.90 | 43.00 | 40.90 | 43.00 | 43.00 | 0.58% | 201 |
| Jun 17, 2025 | 44.90 | 44.90 | 42.75 | 42.75 | 42.75 | -4.79% | 3,001 |
| Jun 16, 2025 | 42.80 | 44.95 | 42.75 | 44.90 | 44.90 | -0.11% | 7,534 |
| Jun 13, 2025 | 42.80 | 44.95 | 42.75 | 44.95 | 44.95 | - | 5,710 |
| Jun 12, 2025 | 44.95 | 44.95 | 42.75 | 44.95 | 44.95 | - | 1,018 |
| Jun 11, 2025 | 45.00 | 45.00 | 42.70 | 44.95 | 44.95 | -0.11% | 11,206 |
| Jun 10, 2025 | 41.70 | 46.45 | 40.55 | 45.00 | 45.00 | 12.50% | 26,368 |
| Jun 9, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 6,000 |
| Jun 6, 2025 | 39.55 | 40.00 | 39.05 | 40.00 | 40.00 | 2.04% | 4,202 |
| Jun 5, 2025 | 39.40 | 39.50 | 39.00 | 39.20 | 39.20 | -1.75% | 45,250 |
| Jun 4, 2025 | 41.50 | 41.50 | 39.40 | 39.90 | 39.90 | -3.86% | 13,772 |
| Jun 3, 2025 | 39.80 | 41.50 | 39.80 | 41.50 | 41.50 | 1.10% | 11 |
| Jun 2, 2025 | 40.00 | 41.55 | 39.70 | 41.05 | 41.05 | 2.37% | 45,193 |
| May 29, 2025 | 39.90 | 41.10 | 39.90 | 40.10 | 40.10 | -2.43% | 15,471 |
| May 28, 2025 | 41.10 | 41.10 | 39.90 | 41.10 | 41.10 | - | 1,002 |
| May 27, 2025 | 41.10 | 41.10 | 39.90 | 41.10 | 41.10 | - | 7,001 |
| May 26, 2025 | 40.00 | 41.10 | 40.00 | 41.10 | 41.10 | -0.12% | 2,000 |
| May 23, 2025 | 40.00 | 41.15 | 40.00 | 41.15 | 41.15 | 0.12% | 31,856 |