King's Metal Fiber Technologies Co., Ltd. (TPEX:6832)
Taiwan · Delayed Price · Currency is TWD 67.00
0.00 (0.00%)
Sep 15, 2026, 9:00 AM CST
TPEX:6832 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 69.00 | 70.00 | 64.60 | 67.00 | 65.49 | -6.94% | 23,811 |
| Jul 27, 2026 | 70.00 | 72.00 | 69.70 | 72.00 | 70.38 | 2.86% | 12,023 |
| Jul 24, 2026 | 72.00 | 74.00 | 65.30 | 70.00 | 68.42 | -6.04% | 33,663 |
| Jul 23, 2026 | 74.50 | 77.00 | 72.70 | 74.50 | 72.82 | -3.87% | 24,436 |
| Jul 22, 2026 | 78.00 | 78.00 | 74.90 | 77.50 | 75.75 | -0.64% | 14,304 |
| Jul 21, 2026 | 78.80 | 78.80 | 75.00 | 78.00 | 76.24 | -1.02% | 5,203 |
| Jul 20, 2026 | 78.50 | 80.00 | 74.90 | 78.80 | 77.02 | 0.38% | 28,468 |
| Jul 17, 2026 | 81.00 | 81.00 | 76.00 | 78.50 | 76.73 | -3.09% | 15,933 |
| Jul 16, 2026 | 81.00 | 84.90 | 79.00 | 81.00 | 79.17 | - | 27,109 |
| Jul 15, 2026 | 76.00 | 81.00 | 75.70 | 81.00 | 79.17 | 6.58% | 25,390 |
| Jul 14, 2026 | 75.60 | 76.00 | 73.20 | 76.00 | 74.29 | -3.80% | 15,039 |
| Jul 13, 2026 | 79.50 | 83.30 | 76.00 | 79.00 | 77.22 | -0.63% | 53,071 |
| Jul 9, 2026 | 73.20 | 81.00 | 73.20 | 79.50 | 77.71 | 4.61% | 31,492 |
| Jul 8, 2026 | 75.10 | 78.50 | 73.20 | 76.00 | 74.29 | -3.18% | 9,994 |
| Jul 7, 2026 | 77.00 | 78.50 | 73.70 | 78.50 | 76.73 | 1.95% | 24,769 |