King's Metal Fiber Technologies Co., Ltd. (TPEX:6832)
Taiwan · Delayed Price · Currency is TWD 70.70
-3.30 (-4.46%)
Nov 6, 2026, 1:57 PM CST
TPEX:6832 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 70.30 | 74.00 | 67.50 | 70.70 | 70.70 | -4.46% | 48,999 |
| Nov 5, 2026 | 74.20 | 75.30 | 71.30 | 74.00 | 74.00 | - | 13,816 |
| Nov 4, 2026 | 74.20 | 76.20 | 70.30 | 74.00 | 74.00 | 0.14% | 44,473 |
| Nov 3, 2026 | 75.20 | 76.50 | 72.00 | 73.90 | 73.90 | -1.73% | 36,519 |
| Nov 2, 2026 | 71.60 | 75.20 | 71.60 | 75.20 | 75.20 | 4.44% | 7,134 |
| Oct 30, 2026 | 69.00 | 72.40 | 68.70 | 72.00 | 72.00 | 4.35% | 34,183 |
| Oct 29, 2026 | 70.00 | 70.00 | 64.60 | 69.00 | 69.00 | -1.43% | 17,738 |
| Oct 28, 2026 | 71.50 | 71.50 | 67.00 | 70.00 | 70.00 | -1.41% | 9,286 |
| Oct 27, 2026 | 71.00 | 71.00 | 68.70 | 71.00 | 71.00 | - | 3,213 |
| Oct 22, 2026 | 73.00 | 73.60 | 69.00 | 71.00 | 71.00 | -3.14% | 23,524 |
| Oct 21, 2026 | 73.60 | 73.60 | 73.30 | 73.30 | 73.30 | -0.41% | 51 |
| Oct 20, 2026 | 73.60 | 73.60 | 70.70 | 73.60 | 73.60 | - | 1,003 |
| Oct 19, 2026 | 70.00 | 73.60 | 70.00 | 73.60 | 73.60 | 0.82% | 6,032 |
| Oct 16, 2026 | 73.00 | 73.00 | 70.00 | 73.00 | 73.00 | - | 6,009 |
| Oct 15, 2026 | 76.00 | 76.00 | 72.20 | 73.00 | 73.00 | -3.95% | 4,262 |
| Oct 14, 2026 | 74.00 | 76.80 | 74.00 | 76.00 | 76.00 | 2.70% | 11,006 |
| Oct 13, 2026 | 77.00 | 77.00 | 71.00 | 74.00 | 74.00 | -3.90% | 10,003 |
| Oct 12, 2026 | 76.00 | 77.00 | 73.00 | 77.00 | 77.00 | 1.32% | 28,700 |
| Oct 8, 2026 | 78.00 | 78.00 | 73.50 | 76.00 | 76.00 | -2.56% | 8,009 |
| Oct 7, 2026 | 75.00 | 78.00 | 74.00 | 78.00 | 78.00 | 4.00% | 42,001 |
| 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 |