King's Metal Fiber Technologies Co., Ltd. (TPEX:6832)
Taiwan · Delayed Price · Currency is TWD 73.50
-4.50 (-5.77%)
Oct 8, 2026, 12:52 PM CST
TPEX:6832 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 75.50 | 76.50 | 73.50 | 73.50 | - | -3.92% | 8,008 |
| Oct 7, 2026 | 74.00 | 76.80 | 74.00 | 76.50 | - | 2.00% | 13,195 |
| Oct 6, 2026 | 72.20 | 75.00 | 68.00 | 75.00 | 75.00 | - | 60,984 |
| Oct 5, 2026 | 81.00 | 81.00 | 71.30 | 75.00 | 75.00 | -6.25% | 33,545 |
| Oct 2, 2026 | 72.30 | 83.00 | 69.00 | 80.00 | 80.00 | 10.65% | 138,625 |
| Oct 1, 2026 | 66.00 | 72.30 | 65.00 | 72.30 | 72.30 | 9.55% | 48,525 |
| Sep 30, 2026 | 62.00 | 66.00 | 62.00 | 66.00 | 66.00 | 6.45% | 15,308 |
| Sep 29, 2026 | 61.00 | 64.00 | 61.00 | 62.00 | 62.00 | -3.13% | 28,262 |
| Sep 24, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 2 |
| Sep 23, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 200 |
| Sep 22, 2026 | 65.00 | 65.00 | 60.70 | 64.00 | 64.00 | -1.54% | 39,427 |
| Sep 21, 2026 | 63.50 | 65.00 | 62.20 | 65.00 | 65.00 | 2.36% | 6,208 |
| Sep 18, 2026 | 65.00 | 65.00 | 62.40 | 63.50 | 63.50 | -2.31% | 8,507 |
| Sep 17, 2026 | 65.60 | 65.60 | 64.00 | 65.00 | 65.00 | -0.91% | 5,128 |
| Sep 16, 2026 | 67.00 | 67.00 | 63.70 | 65.60 | 65.60 | -2.09% | 5,024 |
| Sep 15, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 1 |
| Sep 14, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 4.69% | 2 |
| Sep 11, 2026 | 64.00 | 67.00 | 64.00 | 64.00 | 64.00 | -3.03% | 7,404 |
| Sep 10, 2026 | 65.00 | 67.00 | 64.70 | 66.00 | 66.00 | -1.49% | 16,068 |
| Sep 9, 2026 | 68.00 | 68.00 | 65.00 | 67.00 | 67.00 | -1.47% | 8,120 |
| Sep 8, 2026 | 66.00 | 68.00 | 65.00 | 68.00 | 68.00 | 3.03% | 7,461 |
| Sep 7, 2026 | 68.00 | 68.00 | 64.60 | 66.00 | 66.00 | -2.94% | 26,528 |
| Sep 4, 2026 | 67.00 | 68.00 | 66.10 | 68.00 | 68.00 | -1.16% | 7,264 |
| Sep 3, 2026 | 68.80 | 68.80 | 67.00 | 68.80 | 68.80 | - | 5,665 |
| Sep 2, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - | 1 |
| Sep 1, 2026 | 68.80 | 68.80 | 65.60 | 68.80 | 68.80 | - | 21 |
| Aug 31, 2026 | 66.50 | 68.80 | 66.50 | 68.80 | 68.80 | - | 1,021 |
| Aug 28, 2026 | 71.00 | 71.00 | 67.00 | 68.80 | 68.80 | -3.10% | 16,268 |
| Aug 27, 2026 | 71.00 | 71.00 | 69.00 | 71.00 | 71.00 | 2.31% | 4,368 |
| Aug 26, 2026 | 68.00 | 71.50 | 68.00 | 71.00 | 69.40 | 4.41% | 18,027 |
| Aug 25, 2026 | 70.00 | 70.00 | 66.00 | 68.00 | 66.47 | -2.86% | 22,079 |
| Aug 24, 2026 | 70.00 | 70.00 | 67.00 | 70.00 | 68.42 | - | 7,307 |
| Aug 21, 2026 | 69.10 | 70.50 | 67.00 | 70.00 | 68.42 | -1.41% | 35,205 |
| Aug 20, 2026 | 71.00 | 71.00 | 69.00 | 71.00 | 69.40 | - | 112 |
| Aug 19, 2026 | 71.00 | 71.00 | 69.00 | 71.00 | 69.40 | - | 2,303 |
| Aug 18, 2026 | 71.00 | 71.00 | 69.00 | 71.00 | 69.40 | - | 7,510 |
| Aug 17, 2026 | 68.00 | 71.00 | 68.00 | 71.00 | 69.40 | - | 6,036 |
| Aug 14, 2026 | 69.50 | 71.50 | 68.00 | 71.00 | 69.40 | 2.16% | 23,006 |
| Aug 13, 2026 | 69.40 | 69.90 | 67.40 | 69.50 | 67.93 | 0.29% | 13,207 |
| Aug 12, 2026 | 69.40 | 69.40 | 68.00 | 69.30 | 67.74 | -0.29% | 10,002 |
| Aug 11, 2026 | 70.00 | 70.00 | 67.80 | 69.50 | 67.93 | -0.71% | 15,005 |
| Aug 10, 2026 | 68.50 | 71.50 | 66.50 | 70.00 | 68.42 | -2.10% | 5,010 |
| Aug 7, 2026 | 67.40 | 72.00 | 67.40 | 71.50 | 69.89 | 6.08% | 33,258 |
| Aug 6, 2026 | 66.50 | 67.40 | 64.00 | 67.40 | 65.88 | 1.35% | 13,052 |
| Aug 5, 2026 | 66.80 | 67.00 | 64.00 | 66.50 | 65.00 | -0.30% | 11,340 |
| Aug 4, 2026 | 66.50 | 66.80 | 63.70 | 66.70 | 65.20 | 0.30% | 4,234 |
| Aug 3, 2026 | 66.50 | 66.50 | 65.00 | 66.50 | 65.00 | 4.72% | 1,004 |
| Jul 31, 2026 | 64.00 | 67.10 | 63.50 | 63.50 | 62.07 | -0.78% | 11,002 |
| Jul 30, 2026 | 64.00 | 64.00 | 60.80 | 64.00 | 62.56 | - | 3,001 |
| Jul 29, 2026 | 64.00 | 65.00 | 60.80 | 64.00 | 62.56 | -4.48% | 15,577 |