King's Metal Fiber Technologies Co., Ltd. (TPEX:6832)
Taiwan · Delayed Price · Currency is TWD 63.90
-0.10 (-0.16%)
Apr 20, 2026, 1:24 PM CST
TPEX:6832 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 68.40 | 68.40 | 61.30 | 64.00 | 64.00 | -6.43% | 136,722 |
| Apr 16, 2026 | 62.00 | 68.50 | 61.00 | 68.40 | 68.40 | 10.32% | 285,885 |
| Apr 15, 2026 | 58.00 | 62.50 | 58.00 | 62.00 | 62.00 | 11.71% | 100,315 |
| Apr 14, 2026 | 56.00 | 58.40 | 55.50 | 55.50 | 55.50 | -0.89% | 10,825 |
| Apr 13, 2026 | 56.30 | 56.50 | 54.00 | 56.00 | 56.00 | -0.53% | 17,325 |
| Apr 10, 2026 | 54.40 | 56.30 | 53.50 | 56.30 | 56.30 | 3.49% | 28,016 |
| Apr 9, 2026 | 54.50 | 54.50 | 51.80 | 54.40 | 54.40 | -0.18% | 1,724 |
| Apr 8, 2026 | 58.00 | 59.90 | 48.00 | 54.50 | 54.50 | -9.17% | 151,248 |
| Apr 7, 2026 | 60.00 | 60.50 | 58.00 | 60.00 | 60.00 | - | 13,913 |
| Apr 2, 2026 | 60.20 | 60.20 | 57.30 | 60.00 | 60.00 | -0.33% | 9,105 |
| Apr 1, 2026 | 60.20 | 60.20 | 57.40 | 60.20 | 60.20 | - | 1,002 |
| Mar 31, 2026 | 60.40 | 60.40 | 57.40 | 60.20 | 60.20 | -0.33% | 2,003 |
| Mar 30, 2026 | 60.40 | 60.40 | 57.40 | 60.40 | 60.40 | - | 1,005 |
| Mar 27, 2026 | 60.40 | 60.40 | 57.50 | 60.40 | 60.40 | - | 6,928 |
| Mar 26, 2026 | 61.00 | 61.00 | 58.50 | 60.40 | 60.40 | -0.98% | 15,705 |
| Mar 25, 2026 | 62.00 | 62.90 | 59.30 | 61.00 | 61.00 | -1.61% | 39,815 |
| Mar 24, 2026 | 61.50 | 62.00 | 59.80 | 62.00 | 62.00 | 0.81% | 11,637 |
| Mar 23, 2026 | 61.00 | 61.50 | 59.60 | 61.50 | 61.50 | 0.82% | 15,696 |
| Mar 20, 2026 | 62.20 | 62.20 | 60.00 | 61.00 | 61.00 | -1.93% | 38,310 |
| Mar 19, 2026 | 62.00 | 65.00 | 60.20 | 62.20 | 62.20 | -3.27% | 57,312 |
| Mar 18, 2026 | 63.20 | 65.70 | 61.80 | 64.30 | 64.30 | 1.74% | 109,964 |
| Mar 17, 2026 | 62.00 | 65.00 | 61.60 | 63.20 | 63.20 | 1.94% | 109,875 |
| Mar 16, 2026 | 61.00 | 63.10 | 60.80 | 62.00 | 62.00 | 1.64% | 62,754 |
| Mar 13, 2026 | 57.50 | 61.00 | 57.00 | 61.00 | 61.00 | 6.09% | 41,455 |
| Mar 12, 2026 | 59.00 | 59.00 | 55.10 | 57.50 | 57.50 | -2.54% | 21,267 |
| Mar 11, 2026 | 57.50 | 60.30 | 57.30 | 59.00 | 59.00 | 2.61% | 34,779 |
| Mar 10, 2026 | 60.00 | 60.00 | 56.00 | 57.50 | 57.50 | -2.87% | 40,799 |
| Mar 9, 2026 | 62.00 | 62.00 | 57.50 | 59.20 | 59.20 | -5.28% | 83,908 |
| Mar 6, 2026 | 64.00 | 67.10 | 58.20 | 62.50 | 62.50 | -2.34% | 208,582 |
| Mar 5, 2026 | 56.00 | 66.90 | 56.00 | 64.00 | 64.00 | 10.92% | 198,239 |
| Mar 4, 2026 | 56.00 | 58.40 | 54.20 | 57.70 | 57.70 | 3.04% | 81,166 |
| Mar 3, 2026 | 54.00 | 56.80 | 52.50 | 56.00 | 56.00 | 3.70% | 77,399 |
| Mar 2, 2026 | 52.00 | 54.50 | 51.80 | 54.00 | 54.00 | 4.05% | 36,960 |
| Feb 26, 2026 | 52.00 | 53.20 | 50.00 | 51.90 | 51.90 | -2.44% | 41,915 |
| Feb 25, 2026 | 55.00 | 55.00 | 52.00 | 53.20 | 53.20 | -3.27% | 35,446 |
| Feb 24, 2026 | 55.00 | 55.00 | 53.00 | 55.00 | 55.00 | 0.18% | 6,012 |
| Feb 23, 2026 | 55.10 | 55.10 | 53.00 | 54.90 | 54.90 | -0.36% | 10,541 |
| Feb 11, 2026 | 55.30 | 55.30 | 53.00 | 55.10 | 55.10 | -0.36% | 9,456 |
| Feb 10, 2026 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - | 353 |
| Feb 9, 2026 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | 0.55% | 189 |
| Feb 6, 2026 | 53.00 | 55.60 | 53.00 | 55.00 | 55.00 | -1.08% | 4,508 |
| Feb 5, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - | 89 |
| Feb 4, 2026 | 55.60 | 55.60 | 53.50 | 55.60 | 55.60 | - | 5,575 |
| Feb 3, 2026 | 53.50 | 55.60 | 53.50 | 55.60 | 55.60 | 2.96% | 4,211 |
| Feb 2, 2026 | 55.00 | 56.50 | 52.50 | 54.00 | 54.00 | -3.57% | 13,065 |
| Jan 30, 2026 | 57.50 | 57.50 | 55.00 | 56.00 | 56.00 | -2.61% | 14,325 |
| Jan 29, 2026 | 57.50 | 57.50 | 55.50 | 57.50 | 57.50 | - | 2,495 |
| Jan 28, 2026 | 56.80 | 57.80 | 55.50 | 57.50 | 57.50 | 1.23% | 31,471 |
| Jan 27, 2026 | 57.00 | 58.20 | 55.00 | 56.80 | 56.80 | -0.35% | 38,035 |
| Jan 26, 2026 | 56.20 | 57.00 | 54.80 | 57.00 | 57.00 | 2.70% | 18,689 |