King's Metal Fiber Technologies Co., Ltd. (TPEX:6832)
Taiwan · Delayed Price · Currency is TWD 79.50
+3.50 (4.61%)
Jul 9, 2026, 2:39 PM CST
TPEX:6832 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 80.50 | 84.50 | 80.50 | 84.50 | 84.50 | - | 16,924 |
| Jun 12, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 3.05% | 1,201 |
| Jun 11, 2026 | 84.40 | 85.00 | 80.50 | 82.00 | 82.00 | -2.84% | 29,667 |
| Jun 10, 2026 | 90.30 | 90.30 | 81.70 | 84.40 | 84.40 | -6.53% | 46,560 |
| Jun 9, 2026 | 94.00 | 94.00 | 87.50 | 90.30 | 90.30 | -5.94% | 41,627 |
| Jun 8, 2026 | 86.50 | 100.50 | 85.50 | 96.00 | 96.00 | 4.46% | 62,781 |
| Jun 5, 2026 | 92.20 | 97.00 | 87.60 | 91.90 | 91.90 | -2.75% | 42,344 |
| Jun 4, 2026 | 92.70 | 96.00 | 92.00 | 94.50 | 94.50 | 1.94% | 78,768 |
| Jun 3, 2026 | 90.00 | 93.60 | 89.00 | 92.70 | 92.70 | 3.00% | 46,142 |
| Jun 2, 2026 | 84.60 | 92.60 | 84.60 | 90.00 | 90.00 | 4.29% | 48,640 |
| Jun 1, 2026 | 86.00 | 88.00 | 84.50 | 86.30 | 86.30 | -1.15% | 24,237 |
| May 29, 2026 | 83.60 | 89.00 | 83.60 | 87.30 | 87.30 | 1.28% | 57,961 |
| May 28, 2026 | 94.10 | 94.10 | 81.50 | 86.20 | 86.20 | -11.04% | 202,014 |
| May 27, 2026 | 97.90 | 100.00 | 95.00 | 96.90 | 96.90 | -0.10% | 62,640 |
| May 26, 2026 | 95.50 | 100.00 | 88.40 | 97.00 | 97.00 | -2.51% | 174,581 |
| May 25, 2026 | 101.00 | 104.00 | 96.00 | 99.50 | 99.50 | -1.49% | 138,807 |
| May 22, 2026 | 104.00 | 104.50 | 99.70 | 101.00 | 101.00 | -3.81% | 112,225 |
| May 21, 2026 | 106.00 | 109.50 | 103.50 | 105.00 | 105.00 | -0.94% | 116,367 |
| May 20, 2026 | 103.00 | 107.00 | 102.00 | 106.00 | 106.00 | 0.95% | 142,423 |
| May 19, 2026 | 105.50 | 112.00 | 99.60 | 105.00 | 105.00 | -2.33% | 234,974 |
| May 18, 2026 | 107.00 | 115.00 | 105.50 | 107.50 | 107.50 | 0.47% | 217,870 |
| May 15, 2026 | 99.40 | 114.00 | 99.40 | 107.00 | 107.00 | 7.65% | 208,792 |
| May 14, 2026 | 96.50 | 100.00 | 96.00 | 99.40 | 99.40 | 2.47% | 68,984 |
| May 13, 2026 | 100.50 | 101.00 | 93.20 | 97.00 | 97.00 | -3.48% | 144,967 |
| May 12, 2026 | 102.00 | 107.00 | 97.00 | 100.50 | 100.50 | -1.47% | 158,968 |
| May 11, 2026 | 96.70 | 104.00 | 93.10 | 102.00 | 102.00 | 5.48% | 181,541 |
| May 8, 2026 | 113.00 | 113.00 | 88.50 | 96.70 | 96.70 | -14.42% | 265,780 |
| May 7, 2026 | 90.00 | 117.00 | 90.00 | 113.00 | 113.00 | 27.68% | 623,895 |
| May 6, 2026 | 88.10 | 91.00 | 86.10 | 88.50 | 88.50 | -1.56% | 146,258 |
| May 5, 2026 | 91.30 | 93.00 | 88.00 | 89.90 | 89.90 | -1.75% | 98,429 |
| May 4, 2026 | 88.80 | 95.00 | 88.00 | 91.50 | 91.50 | 0.66% | 215,918 |
| Apr 30, 2026 | 81.00 | 99.10 | 80.00 | 90.90 | 90.90 | 12.22% | 250,469 |
| Apr 29, 2026 | 80.80 | 81.90 | 78.00 | 81.00 | 81.00 | 0.25% | 30,904 |