King's Metal Fiber Technologies Co., Ltd. (TPEX:6832)
Taiwan · Delayed Price · Currency is TWD 71.00
+3.00 (4.41%)
Aug 26, 2026, 1:22 PM CST
TPEX:6832 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 68.00 | 71.50 | 68.00 | 71.00 | - | 4.41% | 18,027 |
| Aug 25, 2026 | 70.00 | 70.00 | 66.00 | 68.00 | 68.00 | -2.86% | 22,079 |
| Aug 24, 2026 | 70.00 | 70.00 | 67.00 | 70.00 | 70.00 | - | 7,307 |
| Aug 21, 2026 | 69.10 | 70.50 | 67.00 | 70.00 | 70.00 | -1.41% | 35,205 |
| Aug 20, 2026 | 71.00 | 71.00 | 69.00 | 71.00 | 71.00 | - | 112 |
| Aug 19, 2026 | 71.00 | 71.00 | 69.00 | 71.00 | 71.00 | - | 2,303 |
| Aug 18, 2026 | 71.00 | 71.00 | 69.00 | 71.00 | 71.00 | - | 7,510 |
| Aug 17, 2026 | 68.00 | 71.00 | 68.00 | 71.00 | 71.00 | - | 6,036 |
| Aug 14, 2026 | 69.50 | 71.50 | 68.00 | 71.00 | 71.00 | 2.16% | 23,006 |
| Aug 13, 2026 | 69.40 | 69.90 | 67.40 | 69.50 | 69.50 | 0.29% | 13,207 |
| Aug 12, 2026 | 69.40 | 69.40 | 68.00 | 69.30 | 69.30 | -0.29% | 10,002 |
| Aug 11, 2026 | 70.00 | 70.00 | 67.80 | 69.50 | 69.50 | -0.71% | 15,005 |
| Aug 10, 2026 | 68.50 | 71.50 | 66.50 | 70.00 | 70.00 | -2.10% | 5,010 |
| Aug 7, 2026 | 67.40 | 72.00 | 67.40 | 71.50 | 71.50 | 6.08% | 33,258 |
| Aug 6, 2026 | 66.50 | 67.40 | 64.00 | 67.40 | 67.40 | 1.35% | 13,052 |
| Aug 5, 2026 | 66.80 | 67.00 | 64.00 | 66.50 | 66.50 | -0.30% | 11,340 |
| Aug 4, 2026 | 66.50 | 66.80 | 63.70 | 66.70 | 66.70 | 0.30% | 4,234 |
| Aug 3, 2026 | 66.50 | 66.50 | 65.00 | 66.50 | 66.50 | 4.72% | 1,004 |
| Jul 31, 2026 | 64.00 | 67.10 | 63.50 | 63.50 | 63.50 | -0.78% | 11,002 |
| Jul 30, 2026 | 64.00 | 64.00 | 60.80 | 64.00 | 64.00 | - | 3,001 |
| Jul 29, 2026 | 64.00 | 65.00 | 60.80 | 64.00 | 64.00 | -4.48% | 15,577 |
| Jul 28, 2026 | 69.00 | 70.00 | 64.60 | 67.00 | 67.00 | -6.94% | 23,811 |
| Jul 27, 2026 | 70.00 | 72.00 | 69.70 | 72.00 | 72.00 | 2.86% | 12,023 |
| Jul 24, 2026 | 72.00 | 74.00 | 65.30 | 70.00 | 70.00 | -6.04% | 33,663 |
| Jul 23, 2026 | 74.50 | 77.00 | 72.70 | 74.50 | 74.50 | -3.87% | 24,436 |
| Jul 22, 2026 | 78.00 | 78.00 | 74.90 | 77.50 | 77.50 | -0.64% | 14,304 |
| Jul 21, 2026 | 78.80 | 78.80 | 75.00 | 78.00 | 78.00 | -1.02% | 5,203 |
| Jul 20, 2026 | 78.50 | 80.00 | 74.90 | 78.80 | 78.80 | 0.38% | 28,468 |
| Jul 17, 2026 | 81.00 | 81.00 | 76.00 | 78.50 | 78.50 | -3.09% | 15,933 |
| Jul 16, 2026 | 81.00 | 84.90 | 79.00 | 81.00 | 81.00 | - | 27,109 |
| Jul 15, 2026 | 76.00 | 81.00 | 75.70 | 81.00 | 81.00 | 6.58% | 25,390 |
| Jul 14, 2026 | 75.60 | 76.00 | 73.20 | 76.00 | 76.00 | -3.80% | 15,039 |
| Jul 13, 2026 | 79.50 | 83.30 | 76.00 | 79.00 | 79.00 | -0.63% | 53,071 |
| Jul 9, 2026 | 73.20 | 81.00 | 73.20 | 79.50 | 79.50 | 4.61% | 31,492 |
| Jul 8, 2026 | 75.10 | 78.50 | 73.20 | 76.00 | 76.00 | -3.18% | 9,994 |
| Jul 7, 2026 | 77.00 | 78.50 | 73.70 | 78.50 | 78.50 | 1.95% | 24,769 |
| Jul 6, 2026 | 79.50 | 79.50 | 74.20 | 77.00 | 77.00 | - | 29,122 |
| Jul 3, 2026 | 78.00 | 82.00 | 75.10 | 77.00 | 77.00 | -2.16% | 20,690 |
| Jul 2, 2026 | 73.00 | 82.00 | 71.60 | 78.70 | 78.70 | 7.81% | 48,502 |
| Jul 1, 2026 | 71.40 | 73.60 | 70.50 | 73.00 | 73.00 | 2.38% | 15,728 |
| Jun 30, 2026 | 71.50 | 73.60 | 68.00 | 71.30 | 71.30 | -0.28% | 21,839 |
| Jun 29, 2026 | 71.10 | 72.00 | 68.40 | 71.50 | 71.50 | -2.72% | 25,374 |
| Jun 26, 2026 | 81.90 | 81.90 | 70.00 | 73.50 | 73.50 | -10.26% | 124,408 |
| Jun 25, 2026 | 80.00 | 82.30 | 78.00 | 81.90 | 81.90 | 3.67% | 47,468 |
| Jun 24, 2026 | 85.00 | 85.00 | 78.10 | 79.00 | 79.00 | -7.06% | 84,165 |
| Jun 23, 2026 | 83.00 | 85.50 | 82.00 | 85.00 | 85.00 | 2.41% | 23,789 |
| Jun 22, 2026 | 80.00 | 85.00 | 80.00 | 83.00 | 83.00 | 3.75% | 25,760 |
| Jun 18, 2026 | 81.00 | 81.00 | 77.50 | 80.00 | 80.00 | -0.37% | 12,164 |
| Jun 17, 2026 | 85.00 | 85.00 | 78.00 | 80.30 | 80.30 | -5.53% | 53,562 |
| Jun 16, 2026 | 84.50 | 85.50 | 81.70 | 85.00 | 85.00 | 0.59% | 5,556 |